Civista Bancshares Inc NASDAQ:CIVB Historical Prices

Below are the 3169 trading days of historical prices for CIVB.

#	Exchange	Symbol	Date	Open	High	Low	Close
3169	NASDAQ	CIVB	Wed, Mar 20, 2024	14.54	14.90	14.54	14.90
3168	NASDAQ	CIVB	Tue, Mar 19, 2024	14.71	14.77	14.51	14.65
3167	NASDAQ	CIVB	Mon, Mar 18, 2024	14.89	14.90	14.49	14.66
3166	NASDAQ	CIVB	Fri, Mar 15, 2024	14.25	15.02	14.25	14.88
3165	NASDAQ	CIVB	Thu, Mar 14, 2024	14.70	14.70	14.30	14.30
3164	NASDAQ	CIVB	Wed, Mar 13, 2024	14.65	14.90	14.45	14.70
3163	NASDAQ	CIVB	Tue, Mar 12, 2024	14.85	14.85	14.55	14.65
3162	NASDAQ	CIVB	Mon, Mar 11, 2024	14.89	14.90	14.77	14.88
3161	NASDAQ	CIVB	Fri, Mar 8, 2024	14.95	14.95	14.77	14.80
3160	NASDAQ	CIVB	Thu, Mar 7, 2024	14.98	14.99	14.68	14.81
3159	NASDAQ	CIVB	Wed, Mar 6, 2024	14.80	15.00	14.45	14.83
3158	NASDAQ	CIVB	Tue, Mar 5, 2024	14.80	15.18	14.70	14.70
3157	NASDAQ	CIVB	Mon, Mar 4, 2024	14.92	15.13	14.75	14.82
3156	NASDAQ	CIVB	Fri, Mar 1, 2024	15.06	15.17	14.80	15.00
3155	NASDAQ	CIVB	Thu, Feb 29, 2024	15.11	15.34	14.85	15.02
3154	NASDAQ	CIVB	Wed, Feb 28, 2024	15.01	15.26	14.83	14.84
3153	NASDAQ	CIVB	Tue, Feb 27, 2024	15.23	15.40	15.04	15.12
3152	NASDAQ	CIVB	Mon, Feb 26, 2024	15.01	15.37	14.93	15.01
3151	NASDAQ	CIVB	Fri, Feb 23, 2024	15.31	15.38	15.10	15.10
3150	NASDAQ	CIVB	Thu, Feb 22, 2024	15.28	15.42	14.83	15.27
3149	NASDAQ	CIVB	Wed, Feb 21, 2024	15.23	15.37	15.13	15.35
3148	NASDAQ	CIVB	Tue, Feb 20, 2024	15.49	15.90	15.49	15.51
3147	NASDAQ	CIVB	Fri, Feb 16, 2024	15.65	16.00	15.50	15.70
3146	NASDAQ	CIVB	Thu, Feb 15, 2024	15.26	15.75	15.25	15.71
3145	NASDAQ	CIVB	Wed, Feb 14, 2024	15.18	15.45	14.93	15.21
3144	NASDAQ	CIVB	Tue, Feb 13, 2024	15.56	15.86	14.88	14.92
3143	NASDAQ	CIVB	Mon, Feb 12, 2024	16.06	16.16	15.91	15.91
3142	NASDAQ	CIVB	Fri, Feb 9, 2024	16.26	16.41	15.74	15.97
3141	NASDAQ	CIVB	Thu, Feb 8, 2024	16.61	16.61	16.12	16.29
3140	NASDAQ	CIVB	Wed, Feb 7, 2024	16.27	16.27	15.76	16.04
3139	NASDAQ	CIVB	Tue, Feb 6, 2024	15.95	16.22	15.95	16.12
3138	NASDAQ	CIVB	Mon, Feb 5, 2024	15.83	16.29	15.83	15.96
3137	NASDAQ	CIVB	Fri, Feb 2, 2024	16.48	16.79	16.22	16.27
3136	NASDAQ	CIVB	Thu, Feb 1, 2024	17.26	17.26	16.56	16.76
3135	NASDAQ	CIVB	Wed, Jan 31, 2024	17.81	17.89	16.91	17.09
3134	NASDAQ	CIVB	Tue, Jan 30, 2024	17.69	17.95	17.59	17.84
3133	NASDAQ	CIVB	Mon, Jan 29, 2024	17.80	17.96	17.76	17.85
3132	NASDAQ	CIVB	Fri, Jan 26, 2024	17.99	18.47	17.67	17.99
3131	NASDAQ	CIVB	Thu, Jan 25, 2024	17.86	18.00	17.50	17.92
3130	NASDAQ	CIVB	Wed, Jan 24, 2024	17.51	17.61	17.40	17.61
3129	NASDAQ	CIVB	Tue, Jan 23, 2024	17.75	17.83	17.26	17.26
3128	NASDAQ	CIVB	Mon, Jan 22, 2024	17.55	17.64	17.37	17.61
3127	NASDAQ	CIVB	Fri, Jan 19, 2024	16.98	17.32	16.89	17.31
3126	NASDAQ	CIVB	Thu, Jan 18, 2024	16.81	17.14	16.59	16.82
3125	NASDAQ	CIVB	Wed, Jan 17, 2024	16.72	17.15	16.72	16.76
3124	NASDAQ	CIVB	Tue, Jan 16, 2024	17.00	17.12	16.85	16.96
3123	NASDAQ	CIVB	Fri, Jan 12, 2024	17.34	17.39	16.80	17.05
3122	NASDAQ	CIVB	Thu, Jan 11, 2024	17.14	17.45	16.72	17.09
3121	NASDAQ	CIVB	Wed, Jan 10, 2024	17.30	17.39	17.09	17.33
3120	NASDAQ	CIVB	Tue, Jan 9, 2024	17.77	17.80	17.31	17.42
3119	NASDAQ	CIVB	Mon, Jan 8, 2024	17.88	17.96	17.85	17.93
3118	NASDAQ	CIVB	Fri, Jan 5, 2024	17.74	18.23	17.74	17.97
3117	NASDAQ	CIVB	Thu, Jan 4, 2024	18.00	18.37	17.83	17.92
3116	NASDAQ	CIVB	Wed, Jan 3, 2024	18.41	18.50	17.72	17.86
3115	NASDAQ	CIVB	Tue, Jan 2, 2024	18.40	18.70	18.14	18.38
3114	NASDAQ	CIVB	Fri, Dec 29, 2023	18.60	18.70	18.44	18.44
3113	NASDAQ	CIVB	Thu, Dec 28, 2023	18.63	18.80	18.62	18.71
3112	NASDAQ	CIVB	Wed, Dec 27, 2023	18.98	18.98	18.55	18.73
3111	NASDAQ	CIVB	Tue, Dec 26, 2023	18.95	18.99	18.79	18.84
3110	NASDAQ	CIVB	Fri, Dec 22, 2023	18.65	18.79	18.47	18.69
3109	NASDAQ	CIVB	Thu, Dec 21, 2023	18.52	18.52	18.28	18.48
3108	NASDAQ	CIVB	Wed, Dec 20, 2023	18.66	18.99	18.24	18.32
3107	NASDAQ	CIVB	Tue, Dec 19, 2023	18.17	18.71	18.17	18.57
3106	NASDAQ	CIVB	Mon, Dec 18, 2023	18.46	18.46	18.01	18.14
3105	NASDAQ	CIVB	Fri, Dec 15, 2023	18.69	18.69	18.07	18.40
3104	NASDAQ	CIVB	Thu, Dec 14, 2023	18.50	18.75	18.23	18.35
3103	NASDAQ	CIVB	Wed, Dec 13, 2023	16.59	18.50	16.47	18.13
3102	NASDAQ	CIVB	Tue, Dec 12, 2023	16.67	16.72	15.80	16.39
3101	NASDAQ	CIVB	Mon, Dec 11, 2023	16.53	16.69	16.39	16.59
3100	NASDAQ	CIVB	Fri, Dec 8, 2023	16.51	16.73	16.46	16.55
3099	NASDAQ	CIVB	Thu, Dec 7, 2023	16.41	16.55	16.28	16.52
3098	NASDAQ	CIVB	Wed, Dec 6, 2023	16.57	16.99	16.33	16.45
3097	NASDAQ	CIVB	Tue, Dec 5, 2023	16.54	16.74	16.41	16.41
3096	NASDAQ	CIVB	Mon, Dec 4, 2023	16.24	16.89	16.24	16.87
3095	NASDAQ	CIVB	Fri, Dec 1, 2023	15.50	16.50	15.45	16.32
3094	NASDAQ	CIVB	Thu, Nov 30, 2023	15.48	15.75	15.44	15.65
3093	NASDAQ	CIVB	Wed, Nov 29, 2023	15.18	15.42	15.01	15.36
3092	NASDAQ	CIVB	Tue, Nov 28, 2023	15.23	15.33	15.00	15.01
3091	NASDAQ	CIVB	Mon, Nov 27, 2023	15.38	15.44	15.24	15.37
3090	NASDAQ	CIVB	Fri, Nov 24, 2023	15.26	15.45	15.26	15.42
3089	NASDAQ	CIVB	Wed, Nov 22, 2023	15.55	15.59	15.30	15.38
3088	NASDAQ	CIVB	Tue, Nov 21, 2023	15.67	15.69	15.34	15.36
3087	NASDAQ	CIVB	Mon, Nov 20, 2023	15.58	15.70	15.48	15.58
3086	NASDAQ	CIVB	Fri, Nov 17, 2023	15.94	15.94	15.61	15.70
3085	NASDAQ	CIVB	Thu, Nov 16, 2023	16.04	16.04	15.61	15.86
3084	NASDAQ	CIVB	Wed, Nov 15, 2023	15.86	16.05	15.86	15.98
3083	NASDAQ	CIVB	Tue, Nov 14, 2023	14.93	15.74	14.77	15.74
3082	NASDAQ	CIVB	Mon, Nov 13, 2023	14.42	14.76	14.40	14.53
3081	NASDAQ	CIVB	Fri, Nov 10, 2023	14.98	14.98	14.42	14.54
3080	NASDAQ	CIVB	Thu, Nov 9, 2023	14.81	14.87	14.50	14.58
3079	NASDAQ	CIVB	Wed, Nov 8, 2023	14.65	14.97	14.65	14.86
3078	NASDAQ	CIVB	Tue, Nov 7, 2023	14.92	14.92	14.55	14.77
3077	NASDAQ	CIVB	Mon, Nov 6, 2023	14.90	15.24	14.82	14.82
3076	NASDAQ	CIVB	Fri, Nov 3, 2023	15.05	15.69	14.99	15.07
3075	NASDAQ	CIVB	Thu, Nov 2, 2023	14.70	14.82	14.60	14.73
3074	NASDAQ	CIVB	Wed, Nov 1, 2023	14.41	14.65	14.29	14.52
3073	NASDAQ	CIVB	Tue, Oct 31, 2023	14.98	15.02	14.50	14.58
3072	NASDAQ	CIVB	Mon, Oct 30, 2023	15.00	15.26	14.55	14.90
3071	NASDAQ	CIVB	Fri, Oct 27, 2023	15.55	15.55	14.46	14.69
3070	NASDAQ	CIVB	Thu, Oct 26, 2023	15.18	15.67	15.00	15.44
3069	NASDAQ	CIVB	Wed, Oct 25, 2023	14.91	15.18	14.84	15.05
3068	NASDAQ	CIVB	Tue, Oct 24, 2023	15.04	15.21	14.83	15.14
3067	NASDAQ	CIVB	Mon, Oct 23, 2023	15.03	15.28	15.00	15.08
3066	NASDAQ	CIVB	Fri, Oct 20, 2023	15.36	15.36	15.03	15.03
3065	NASDAQ	CIVB	Thu, Oct 19, 2023	15.22	15.46	15.13	15.32
3064	NASDAQ	CIVB	Wed, Oct 18, 2023	15.48	15.50	15.20	15.28
3063	NASDAQ	CIVB	Tue, Oct 17, 2023	15.60	15.74	15.28	15.53
3062	NASDAQ	CIVB	Mon, Oct 16, 2023	15.53	15.72	15.29	15.54
3061	NASDAQ	CIVB	Fri, Oct 13, 2023	15.44	15.46	15.34	15.36
3060	NASDAQ	CIVB	Thu, Oct 12, 2023	15.44	15.61	15.44	15.61
3059	NASDAQ	CIVB	Wed, Oct 11, 2023	15.76	16.05	15.76	15.82
3058	NASDAQ	CIVB	Tue, Oct 10, 2023	15.75	15.92	15.16	15.63
3057	NASDAQ	CIVB	Mon, Oct 9, 2023	15.56	15.89	15.56	15.75
3056	NASDAQ	CIVB	Fri, Oct 6, 2023	15.74	15.92	15.54	15.78
3055	NASDAQ	CIVB	Thu, Oct 5, 2023	15.82	15.87	15.70	15.82
3054	NASDAQ	CIVB	Wed, Oct 4, 2023	15.00	15.78	15.00	15.77
3053	NASDAQ	CIVB	Tue, Oct 3, 2023	15.46	15.46	15.26	15.27
3052	NASDAQ	CIVB	Mon, Oct 2, 2023	15.58	15.65	15.35	15.49
3051	NASDAQ	CIVB	Fri, Sep 29, 2023	15.82	15.82	15.40	15.50
3050	NASDAQ	CIVB	Thu, Sep 28, 2023	15.60	15.86	15.52	15.60
3049	NASDAQ	CIVB	Wed, Sep 27, 2023	15.79	15.83	15.63	15.68
3048	NASDAQ	CIVB	Tue, Sep 26, 2023	15.90	16.05	15.50	15.61
3047	NASDAQ	CIVB	Mon, Sep 25, 2023	16.01	16.15	15.92	16.00
3046	NASDAQ	CIVB	Fri, Sep 22, 2023	16.29	16.29	15.78	15.94
3045	NASDAQ	CIVB	Thu, Sep 21, 2023	16.31	16.38	16.14	16.16
3044	NASDAQ	CIVB	Wed, Sep 20, 2023	16.42	16.47	16.25	16.27
3043	NASDAQ	CIVB	Tue, Sep 19, 2023	16.45	16.56	16.43	16.55
3042	NASDAQ	CIVB	Mon, Sep 18, 2023	16.67	16.67	16.41	16.54
3041	NASDAQ	CIVB	Fri, Sep 15, 2023	16.73	16.84	16.50	16.66
3040	NASDAQ	CIVB	Thu, Sep 14, 2023	16.55	16.75	16.47	16.71
3039	NASDAQ	CIVB	Wed, Sep 13, 2023	16.45	16.45	16.30	16.36
3038	NASDAQ	CIVB	Tue, Sep 12, 2023	16.51	16.66	16.38	16.49
3037	NASDAQ	CIVB	Mon, Sep 11, 2023	16.47	16.47	16.47	16.47
3036	NASDAQ	CIVB	Fri, Sep 8, 2023	16.12	16.27	16.00	16.24
3035	NASDAQ	CIVB	Thu, Sep 7, 2023	16.16	16.16	15.96	16.06
3034	NASDAQ	CIVB	Wed, Sep 6, 2023	16.98	16.98	16.25	16.32
3033	NASDAQ	CIVB	Tue, Sep 5, 2023	17.08	17.08	16.85	16.85
3032	NASDAQ	CIVB	Fri, Sep 1, 2023	17.27	17.29	17.14	17.21
3031	NASDAQ	CIVB	Thu, Aug 31, 2023	17.09	17.09	16.93	16.99
3030	NASDAQ	CIVB	Wed, Aug 30, 2023	16.90	16.95	16.84	16.95
3029	NASDAQ	CIVB	Tue, Aug 29, 2023	16.87	17.00	16.80	16.99
3028	NASDAQ	CIVB	Mon, Aug 28, 2023	17.12	17.26	16.83	16.88
3027	NASDAQ	CIVB	Fri, Aug 25, 2023	16.26	17.27	16.26	16.99
3026	NASDAQ	CIVB	Thu, Aug 24, 2023	17.02	17.35	16.96	17.34
3025	NASDAQ	CIVB	Wed, Aug 23, 2023	16.97	17.18	16.90	17.17
3024	NASDAQ	CIVB	Tue, Aug 22, 2023	17.51	17.63	16.85	16.94
3023	NASDAQ	CIVB	Mon, Aug 21, 2023	17.66	17.66	17.34	17.39
3022	NASDAQ	CIVB	Fri, Aug 18, 2023	17.56	18.10	17.55	17.63
3021	NASDAQ	CIVB	Thu, Aug 17, 2023	17.75	17.83	17.63	17.66
3020	NASDAQ	CIVB	Wed, Aug 16, 2023	17.54	17.74	17.51	17.65
3019	NASDAQ	CIVB	Tue, Aug 15, 2023	17.82	17.82	17.51	17.65
3018	NASDAQ	CIVB	Mon, Aug 14, 2023	18.25	18.25	17.85	17.95
3017	NASDAQ	CIVB	Fri, Aug 11, 2023	18.07	18.27	18.07	18.25
3016	NASDAQ	CIVB	Thu, Aug 10, 2023	18.44	18.46	17.99	18.22
3015	NASDAQ	CIVB	Wed, Aug 9, 2023	18.65	18.78	18.37	18.38
3014	NASDAQ	CIVB	Tue, Aug 8, 2023	18.38	18.80	18.37	18.80
3013	NASDAQ	CIVB	Mon, Aug 7, 2023	18.33	18.70	18.33	18.63
3012	NASDAQ	CIVB	Fri, Aug 4, 2023	18.56	18.80	18.47	18.48
3011	NASDAQ	CIVB	Thu, Aug 3, 2023	18.26	18.54	18.16	18.45
3010	NASDAQ	CIVB	Wed, Aug 2, 2023	18.15	18.29	17.92	18.20
3009	NASDAQ	CIVB	Tue, Aug 1, 2023	18.25	18.34	17.78	18.26
3008	NASDAQ	CIVB	Mon, Jul 31, 2023	18.99	19.00	18.24	18.24
3007	NASDAQ	CIVB	Fri, Jul 28, 2023	19.35	19.41	18.73	19.00
3006	NASDAQ	CIVB	Thu, Jul 27, 2023	19.38	19.73	19.25	19.46
3005	NASDAQ	CIVB	Wed, Jul 26, 2023	19.01	19.80	19.01	19.71
3004	NASDAQ	CIVB	Tue, Jul 25, 2023	18.97	19.11	18.77	18.85
3003	NASDAQ	CIVB	Mon, Jul 24, 2023	19.04	19.23	18.86	18.97
3002	NASDAQ	CIVB	Fri, Jul 21, 2023	18.76	18.85	18.47	18.82
3001	NASDAQ	CIVB	Thu, Jul 20, 2023	18.43	18.78	18.19	18.74
3000	NASDAQ	CIVB	Wed, Jul 19, 2023	18.16	18.56	18.12	18.56
2999	NASDAQ	CIVB	Tue, Jul 18, 2023	17.51	18.26	17.51	18.16
2998	NASDAQ	CIVB	Mon, Jul 17, 2023	17.04	17.62	16.90	17.51
2997	NASDAQ	CIVB	Fri, Jul 14, 2023	17.33	17.33	16.86	16.90
2996	NASDAQ	CIVB	Thu, Jul 13, 2023	17.20	17.40	17.13	17.27
2995	NASDAQ	CIVB	Wed, Jul 12, 2023	17.55	17.60	17.13	17.24
2994	NASDAQ	CIVB	Tue, Jul 11, 2023	16.89	17.32	16.89	17.23
2993	NASDAQ	CIVB	Mon, Jul 10, 2023	17.05	17.39	16.83	16.90
2992	NASDAQ	CIVB	Fri, Jul 7, 2023	16.87	17.18	16.77	17.05
2991	NASDAQ	CIVB	Thu, Jul 6, 2023	17.17	17.17	16.61	16.75
2990	NASDAQ	CIVB	Wed, Jul 5, 2023	17.40	17.49	17.30	17.35
2989	NASDAQ	CIVB	Mon, Jul 3, 2023	17.38	17.44	17.25	17.41
2988	NASDAQ	CIVB	Fri, Jun 30, 2023	17.49	18.66	17.11	17.40
2987	NASDAQ	CIVB	Thu, Jun 29, 2023	17.19	17.45	16.85	17.40
2986	NASDAQ	CIVB	Wed, Jun 28, 2023	16.85	17.11	16.73	16.96
2985	NASDAQ	CIVB	Tue, Jun 27, 2023	17.10	17.13	16.76	16.97
2984	NASDAQ	CIVB	Mon, Jun 26, 2023	17.05	17.16	16.74	17.00
2983	NASDAQ	CIVB	Fri, Jun 23, 2023	16.71	17.34	16.49	17.19
2982	NASDAQ	CIVB	Thu, Jun 22, 2023	16.45	16.94	16.45	16.81
2981	NASDAQ	CIVB	Wed, Jun 21, 2023	16.93	16.93	16.72	16.77
2980	NASDAQ	CIVB	Tue, Jun 20, 2023	16.97	17.25	16.53	16.93
2979	NASDAQ	CIVB	Fri, Jun 16, 2023	17.25	17.25	16.89	17.06
2978	NASDAQ	CIVB	Thu, Jun 15, 2023	16.43	17.08	16.43	17.08
2977	NASDAQ	CIVB	Wed, Jun 14, 2023	16.91	16.91	16.50	16.55
2976	NASDAQ	CIVB	Tue, Jun 13, 2023	16.35	16.98	16.23	16.91
2975	NASDAQ	CIVB	Mon, Jun 12, 2023	16.58	16.67	16.08	16.26
2974	NASDAQ	CIVB	Fri, Jun 9, 2023	16.56	16.61	16.29	16.56
2973	NASDAQ	CIVB	Thu, Jun 8, 2023	16.61	16.64	16.18	16.64
2972	NASDAQ	CIVB	Wed, Jun 7, 2023	15.77	16.99	15.58	16.58
2971	NASDAQ	CIVB	Tue, Jun 6, 2023	15.61	16.14	15.45	15.58
2970	NASDAQ	CIVB	Mon, Jun 5, 2023	15.70	16.00	15.27	15.63
2969	NASDAQ	CIVB	Fri, Jun 2, 2023	15.13	15.86	15.13	15.79
2968	NASDAQ	CIVB	Thu, Jun 1, 2023	14.92	15.32	14.77	14.77
2967	NASDAQ	CIVB	Wed, May 31, 2023	15.50	15.50	14.86	14.98
2966	NASDAQ	CIVB	Tue, May 30, 2023	15.56	15.67	15.38	15.42
2965	NASDAQ	CIVB	Fri, May 26, 2023	15.39	15.70	15.28	15.61
2964	NASDAQ	CIVB	Thu, May 25, 2023	15.90	16.14	15.25	15.51
2963	NASDAQ	CIVB	Wed, May 24, 2023	16.27	16.61	15.85	15.85
2962	NASDAQ	CIVB	Tue, May 23, 2023	15.94	16.59	15.94	16.10
2961	NASDAQ	CIVB	Mon, May 22, 2023	15.89	16.21	15.36	15.97
2960	NASDAQ	CIVB	Fri, May 19, 2023	16.24	16.26	15.53	15.72
2959	NASDAQ	CIVB	Thu, May 18, 2023	15.61	15.99	15.50	15.98
2958	NASDAQ	CIVB	Wed, May 17, 2023	15.00	15.71	14.86	15.65
2957	NASDAQ	CIVB	Tue, May 16, 2023	15.04	15.08	14.60	14.97
2956	NASDAQ	CIVB	Mon, May 15, 2023	15.00	15.15	14.68	15.15
2955	NASDAQ	CIVB	Fri, May 12, 2023	15.22	15.28	14.75	14.95
2954	NASDAQ	CIVB	Thu, May 11, 2023	14.92	15.49	14.92	15.23
2953	NASDAQ	CIVB	Wed, May 10, 2023	15.00	15.78	14.80	15.19
2952	NASDAQ	CIVB	Tue, May 9, 2023	14.64	14.96	14.45	14.76
2951	NASDAQ	CIVB	Mon, May 8, 2023	14.98	14.98	14.24	14.44
2950	NASDAQ	CIVB	Fri, May 5, 2023	14.94	15.17	14.73	14.95
2949	NASDAQ	CIVB	Thu, May 4, 2023	14.49	14.70	14.16	14.66
2948	NASDAQ	CIVB	Wed, May 3, 2023	14.58	15.37	14.19	14.64
2947	NASDAQ	CIVB	Tue, May 2, 2023	15.51	15.51	14.02	14.46
2946	NASDAQ	CIVB	Mon, May 1, 2023	15.90	15.90	15.33	15.51
2945	NASDAQ	CIVB	Fri, Apr 28, 2023	16.20	16.27	15.60	15.87
2944	NASDAQ	CIVB	Thu, Apr 27, 2023	15.25	15.25	14.59	14.82
2943	NASDAQ	CIVB	Wed, Apr 26, 2023	14.86	15.07	14.41	14.49
2942	NASDAQ	CIVB	Tue, Apr 25, 2023	15.44	15.63	14.88	14.95
2941	NASDAQ	CIVB	Mon, Apr 24, 2023	15.45	15.68	15.41	15.59
2940	NASDAQ	CIVB	Fri, Apr 21, 2023	15.65	15.65	15.39	15.52
2939	NASDAQ	CIVB	Thu, Apr 20, 2023	15.81	15.89	15.60	15.69
2938	NASDAQ	CIVB	Wed, Apr 19, 2023	15.57	16.23	15.46	15.75
2937	NASDAQ	CIVB	Tue, Apr 18, 2023	16.10	16.10	15.27	15.41
2936	NASDAQ	CIVB	Mon, Apr 17, 2023	15.76	16.04	15.50	16.04
2935	NASDAQ	CIVB	Fri, Apr 14, 2023	16.20	16.30	15.57	15.68
2934	NASDAQ	CIVB	Thu, Apr 13, 2023	16.13	16.16	15.94	16.01
2933	NASDAQ	CIVB	Wed, Apr 12, 2023	16.55	16.55	16.10	16.11
2932	NASDAQ	CIVB	Tue, Apr 11, 2023	16.51	16.51	16.26	16.41
2931	NASDAQ	CIVB	Mon, Apr 10, 2023	16.96	16.96	16.41	16.48
2930	NASDAQ	CIVB	Thu, Apr 6, 2023	16.96	17.32	16.89	16.91
2929	NASDAQ	CIVB	Wed, Apr 5, 2023	16.52	17.12	16.35	17.10
2928	NASDAQ	CIVB	Tue, Apr 4, 2023	17.00	17.00	16.41	16.77
2927	NASDAQ	CIVB	Mon, Apr 3, 2023	16.98	17.10	16.68	17.01
2926	NASDAQ	CIVB	Fri, Mar 31, 2023	16.86	17.66	16.77	16.88
2925	NASDAQ	CIVB	Thu, Mar 30, 2023	17.33	17.33	16.25	16.70
2924	NASDAQ	CIVB	Wed, Mar 29, 2023	17.48	17.50	16.84	17.09
2923	NASDAQ	CIVB	Tue, Mar 28, 2023	17.48	17.86	16.94	17.31
2922	NASDAQ	CIVB	Mon, Mar 27, 2023	17.42	17.72	17.28	17.55
2921	NASDAQ	CIVB	Fri, Mar 24, 2023	17.33	17.96	16.89	17.15
2920	NASDAQ	CIVB	Thu, Mar 23, 2023	17.66	17.98	16.47	17.39
2919	NASDAQ	CIVB	Wed, Mar 22, 2023	18.68	18.76	17.61	17.65
2918	NASDAQ	CIVB	Tue, Mar 21, 2023	18.07	18.81	18.07	18.68
2917	NASDAQ	CIVB	Mon, Mar 20, 2023	18.26	18.26	17.83	17.94
2916	NASDAQ	CIVB	Fri, Mar 17, 2023	18.58	18.66	17.65	17.82
2915	NASDAQ	CIVB	Thu, Mar 16, 2023	17.66	18.97	17.31	18.72
2914	NASDAQ	CIVB	Wed, Mar 15, 2023	17.19	18.23	17.16	17.66
2913	NASDAQ	CIVB	Tue, Mar 14, 2023	19.42	19.42	17.38	17.39
2912	NASDAQ	CIVB	Mon, Mar 13, 2023	19.01	19.50	18.02	18.58
2911	NASDAQ	CIVB	Fri, Mar 10, 2023	20.32	20.32	19.39	19.58
2910	NASDAQ	CIVB	Thu, Mar 9, 2023	21.04	21.04	20.58	20.58
2909	NASDAQ	CIVB	Wed, Mar 8, 2023	21.49	21.49	21.09	21.29
2908	NASDAQ	CIVB	Tue, Mar 7, 2023	21.62	21.75	21.33	21.38
2907	NASDAQ	CIVB	Mon, Mar 6, 2023	21.83	21.83	21.38	21.66
2906	NASDAQ	CIVB	Fri, Mar 3, 2023	21.38	21.86	21.38	21.72
2905	NASDAQ	CIVB	Thu, Mar 2, 2023	21.76	21.92	21.31	21.36
2904	NASDAQ	CIVB	Wed, Mar 1, 2023	21.40	21.89	21.37	21.75
2903	NASDAQ	CIVB	Tue, Feb 28, 2023	21.17	21.51	21.00	21.33
2902	NASDAQ	CIVB	Mon, Feb 27, 2023	21.41	21.49	21.22	21.26
2901	NASDAQ	CIVB	Fri, Feb 24, 2023	21.69	21.69	21.07	21.26
2900	NASDAQ	CIVB	Thu, Feb 23, 2023	21.82	21.95	21.61	21.75
2899	NASDAQ	CIVB	Wed, Feb 22, 2023	21.87	21.98	21.59	21.68
2898	NASDAQ	CIVB	Tue, Feb 21, 2023	21.82	21.97	21.66	21.85
2897	NASDAQ	CIVB	Fri, Feb 17, 2023	21.92	21.92	21.56	21.89
2896	NASDAQ	CIVB	Thu, Feb 16, 2023	21.38	21.88	21.26	21.85
2895	NASDAQ	CIVB	Wed, Feb 15, 2023	21.29	21.75	21.26	21.58
2894	NASDAQ	CIVB	Tue, Feb 14, 2023	21.25	21.48	21.07	21.27
2893	NASDAQ	CIVB	Mon, Feb 13, 2023	21.80	21.80	21.12	21.47
2892	NASDAQ	CIVB	Fri, Feb 10, 2023	21.60	21.96	21.53	21.86
2891	NASDAQ	CIVB	Thu, Feb 9, 2023	21.82	21.99	21.29	21.56
2890	NASDAQ	CIVB	Wed, Feb 8, 2023	21.75	22.01	21.60	21.86
2889	NASDAQ	CIVB	Tue, Feb 7, 2023	21.90	22.36	21.52	21.92
2888	NASDAQ	CIVB	Mon, Feb 6, 2023	21.93	22.47	21.93	22.21
2887	NASDAQ	CIVB	Fri, Feb 3, 2023	22.27	22.56	22.27	22.56
2886	NASDAQ	CIVB	Thu, Feb 2, 2023	21.88	22.33	21.88	22.29
2885	NASDAQ	CIVB	Wed, Feb 1, 2023	21.70	22.15	21.61	21.93
2884	NASDAQ	CIVB	Tue, Jan 31, 2023	21.51	21.93	21.51	21.70
2883	NASDAQ	CIVB	Mon, Jan 30, 2023	21.75	21.89	21.50	21.57
2882	NASDAQ	CIVB	Fri, Jan 27, 2023	21.74	22.07	21.70	21.88
2881	NASDAQ	CIVB	Thu, Jan 26, 2023	21.78	21.78	21.47	21.71
2880	NASDAQ	CIVB	Wed, Jan 25, 2023	21.50	21.74	21.48	21.69
2879	NASDAQ	CIVB	Tue, Jan 24, 2023	21.65	21.66	21.52	21.65
2878	NASDAQ	CIVB	Mon, Jan 23, 2023	21.91	21.91	21.51	21.81
2877	NASDAQ	CIVB	Fri, Jan 20, 2023	21.87	21.90	21.70	21.79
2876	NASDAQ	CIVB	Thu, Jan 19, 2023	21.78	21.89	21.67	21.75
2875	NASDAQ	CIVB	Wed, Jan 18, 2023	22.53	22.53	21.75	21.98
2874	NASDAQ	CIVB	Tue, Jan 17, 2023	22.43	22.67	22.36	22.59
2873	NASDAQ	CIVB	Fri, Jan 13, 2023	22.35	22.64	21.94	22.59
2872	NASDAQ	CIVB	Thu, Jan 12, 2023	22.29	22.56	22.29	22.48
2871	NASDAQ	CIVB	Wed, Jan 11, 2023	22.19	22.29	21.77	22.18
2870	NASDAQ	CIVB	Tue, Jan 10, 2023	22.11	22.33	22.01	22.05
2869	NASDAQ	CIVB	Mon, Jan 9, 2023	22.45	22.45	21.87	22.23
2868	NASDAQ	CIVB	Fri, Jan 6, 2023	22.05	22.41	22.05	22.26
2867	NASDAQ	CIVB	Thu, Jan 5, 2023	21.99	22.08	21.70	22.02
2866	NASDAQ	CIVB	Wed, Jan 4, 2023	21.52	22.18	21.52	22.05
2865	NASDAQ	CIVB	Tue, Jan 3, 2023	21.90	21.90	21.35	21.52
2864	NASDAQ	CIVB	Fri, Dec 30, 2022	22.08	22.16	21.70	22.01
2863	NASDAQ	CIVB	Thu, Dec 29, 2022	22.22	22.43	21.68	22.22
2862	NASDAQ	CIVB	Wed, Dec 28, 2022	22.35	22.39	21.92	22.20
2861	NASDAQ	CIVB	Tue, Dec 27, 2022	22.23	22.44	21.84	22.24
2860	NASDAQ	CIVB	Fri, Dec 23, 2022	22.16	22.47	21.96	22.08
2859	NASDAQ	CIVB	Thu, Dec 22, 2022	22.38	22.58	21.91	22.15
2858	NASDAQ	CIVB	Wed, Dec 21, 2022	22.11	22.53	22.02	22.30
2857	NASDAQ	CIVB	Tue, Dec 20, 2022	22.54	22.81	21.51	21.90
2856	NASDAQ	CIVB	Mon, Dec 19, 2022	22.54	22.98	22.14	22.65
2855	NASDAQ	CIVB	Fri, Dec 16, 2022	21.48	23.01	21.39	22.64
2854	NASDAQ	CIVB	Thu, Dec 15, 2022	22.25	22.50	21.71	21.73
2853	NASDAQ	CIVB	Wed, Dec 14, 2022	22.73	22.83	22.21	22.61
2852	NASDAQ	CIVB	Tue, Dec 13, 2022	23.15	23.24	22.59	22.66
2851	NASDAQ	CIVB	Mon, Dec 12, 2022	22.79	22.87	22.40	22.73
2850	NASDAQ	CIVB	Fri, Dec 9, 2022	23.18	23.25	22.76	22.87
2849	NASDAQ	CIVB	Thu, Dec 8, 2022	23.06	23.14	22.95	23.13
2848	NASDAQ	CIVB	Wed, Dec 7, 2022	22.95	23.10	22.80	22.95
2847	NASDAQ	CIVB	Tue, Dec 6, 2022	23.20	23.34	22.70	23.07
2846	NASDAQ	CIVB	Mon, Dec 5, 2022	23.05	23.40	23.02	23.17
2845	NASDAQ	CIVB	Fri, Dec 2, 2022	22.68	23.28	22.58	22.96
2844	NASDAQ	CIVB	Thu, Dec 1, 2022	22.88	22.88	22.59	22.81
2843	NASDAQ	CIVB	Wed, Nov 30, 2022	22.97	22.97	22.37	22.86
2842	NASDAQ	CIVB	Tue, Nov 29, 2022	23.06	23.06	22.70	22.80
2841	NASDAQ	CIVB	Mon, Nov 28, 2022	23.07	23.32	23.00	23.13
2840	NASDAQ	CIVB	Fri, Nov 25, 2022	23.32	23.51	23.15	23.15
2839	NASDAQ	CIVB	Wed, Nov 23, 2022	23.63	23.77	23.20	23.39
2838	NASDAQ	CIVB	Tue, Nov 22, 2022	23.78	23.82	23.46	23.76
2837	NASDAQ	CIVB	Mon, Nov 21, 2022	23.76	23.96	23.47	23.60
2836	NASDAQ	CIVB	Fri, Nov 18, 2022	24.10	24.22	23.68	23.91
2835	NASDAQ	CIVB	Thu, Nov 17, 2022	23.57	23.73	23.45	23.66
2834	NASDAQ	CIVB	Wed, Nov 16, 2022	23.96	23.96	23.65	23.73
2833	NASDAQ	CIVB	Tue, Nov 15, 2022	23.69	23.97	23.55	23.84
2832	NASDAQ	CIVB	Mon, Nov 14, 2022	23.50	23.67	23.33	23.50
2831	NASDAQ	CIVB	Fri, Nov 11, 2022	24.20	24.24	23.30	23.43
2830	NASDAQ	CIVB	Thu, Nov 10, 2022	23.91	24.28	23.55	24.03
2829	NASDAQ	CIVB	Wed, Nov 9, 2022	23.62	23.62	23.20	23.31
2828	NASDAQ	CIVB	Tue, Nov 8, 2022	23.79	23.93	23.56	23.62
2827	NASDAQ	CIVB	Mon, Nov 7, 2022	23.52	23.78	23.31	23.65
2826	NASDAQ	CIVB	Fri, Nov 4, 2022	22.99	23.62	22.99	23.62
2825	NASDAQ	CIVB	Thu, Nov 3, 2022	23.03	23.03	22.59	22.82
2824	NASDAQ	CIVB	Wed, Nov 2, 2022	23.50	23.78	23.10	23.24
2823	NASDAQ	CIVB	Tue, Nov 1, 2022	23.85	23.85	23.35	23.69
2822	NASDAQ	CIVB	Mon, Oct 31, 2022	23.23	23.86	23.03	23.70
2821	NASDAQ	CIVB	Fri, Oct 28, 2022	22.74	23.44	22.56	23.41
2820	NASDAQ	CIVB	Thu, Oct 27, 2022	22.35	22.57	21.91	22.55
2819	NASDAQ	CIVB	Wed, Oct 26, 2022	22.08	22.29	21.91	22.01
2818	NASDAQ	CIVB	Tue, Oct 25, 2022	21.82	22.15	21.28	22.04
2817	NASDAQ	CIVB	Mon, Oct 24, 2022	21.90	21.97	21.66	21.96
2816	NASDAQ	CIVB	Fri, Oct 21, 2022	21.55	21.91	21.49	21.72
2815	NASDAQ	CIVB	Thu, Oct 20, 2022	21.83	21.83	21.21	21.41
2814	NASDAQ	CIVB	Wed, Oct 19, 2022	21.50	21.79	21.50	21.74
2813	NASDAQ	CIVB	Tue, Oct 18, 2022	22.03	22.03	21.49	21.58
2812	NASDAQ	CIVB	Mon, Oct 17, 2022	21.79	21.90	21.70	21.87
2811	NASDAQ	CIVB	Fri, Oct 14, 2022	21.78	21.91	21.41	21.49
2810	NASDAQ	CIVB	Thu, Oct 13, 2022	20.58	21.63	20.58	21.55
2809	NASDAQ	CIVB	Wed, Oct 12, 2022	20.92	20.99	20.68	20.72
2808	NASDAQ	CIVB	Tue, Oct 11, 2022	20.77	21.02	20.75	20.79
2807	NASDAQ	CIVB	Mon, Oct 10, 2022	20.87	20.91	20.68	20.73
2806	NASDAQ	CIVB	Fri, Oct 7, 2022	21.06	21.06	20.66	20.73
2805	NASDAQ	CIVB	Thu, Oct 6, 2022	20.95	21.30	20.95	21.06
2804	NASDAQ	CIVB	Wed, Oct 5, 2022	21.76	21.76	21.00	21.14
2803	NASDAQ	CIVB	Tue, Oct 4, 2022	21.27	21.60	21.02	21.57
2802	NASDAQ	CIVB	Mon, Oct 3, 2022	20.97	21.23	20.71	21.00
2801	NASDAQ	CIVB	Fri, Sep 30, 2022	20.84	21.11	20.75	20.76
2800	NASDAQ	CIVB	Thu, Sep 29, 2022	21.01	21.13	20.89	20.91
2799	NASDAQ	CIVB	Wed, Sep 28, 2022	20.96	21.30	20.80	21.17
2798	NASDAQ	CIVB	Tue, Sep 27, 2022	21.06	21.15	20.84	20.88
2797	NASDAQ	CIVB	Mon, Sep 26, 2022	20.68	20.99	20.68	20.89
2796	NASDAQ	CIVB	Fri, Sep 23, 2022	20.73	20.90	20.56	20.83
2795	NASDAQ	CIVB	Thu, Sep 22, 2022	21.03	21.09	20.90	20.94
2794	NASDAQ	CIVB	Wed, Sep 21, 2022	21.23	21.59	21.20	21.21
2793	NASDAQ	CIVB	Tue, Sep 20, 2022	21.13	21.35	21.00	21.23
2792	NASDAQ	CIVB	Mon, Sep 19, 2022	20.64	21.27	20.60	21.15
2791	NASDAQ	CIVB	Fri, Sep 16, 2022	20.82	21.26	20.51	20.65
2790	NASDAQ	CIVB	Thu, Sep 15, 2022	20.60	21.25	20.60	21.12
2789	NASDAQ	CIVB	Wed, Sep 14, 2022	21.18	21.18	20.60	20.70
2788	NASDAQ	CIVB	Tue, Sep 13, 2022	21.22	21.37	20.84	20.99
2787	NASDAQ	CIVB	Mon, Sep 12, 2022	21.57	21.73	21.45	21.58
2786	NASDAQ	CIVB	Fri, Sep 9, 2022	21.50	21.69	21.50	21.57
2785	NASDAQ	CIVB	Thu, Sep 8, 2022	21.12	21.48	21.12	21.46
2784	NASDAQ	CIVB	Wed, Sep 7, 2022	20.99	21.34	20.95	21.31
2783	NASDAQ	CIVB	Tue, Sep 6, 2022	20.81	21.06	20.81	20.93
2782	NASDAQ	CIVB	Fri, Sep 2, 2022	21.32	21.56	21.06	21.20
2781	NASDAQ	CIVB	Thu, Sep 1, 2022	21.18	21.39	20.98	21.33
2780	NASDAQ	CIVB	Wed, Aug 31, 2022	21.41	21.41	21.11	21.15
2779	NASDAQ	CIVB	Tue, Aug 30, 2022	21.49	21.57	21.31	21.33
2778	NASDAQ	CIVB	Mon, Aug 29, 2022	21.51	21.61	21.42	21.46
2777	NASDAQ	CIVB	Fri, Aug 26, 2022	22.14	22.15	21.76	21.82
2776	NASDAQ	CIVB	Thu, Aug 25, 2022	21.66	22.14	21.22	22.14
2775	NASDAQ	CIVB	Wed, Aug 24, 2022	22.52	22.52	21.47	21.62
2774	NASDAQ	CIVB	Tue, Aug 23, 2022	21.97	22.34	21.96	22.23
2773	NASDAQ	CIVB	Mon, Aug 22, 2022	21.88	22.07	21.76	21.80
2772	NASDAQ	CIVB	Fri, Aug 19, 2022	22.24	22.42	22.03	22.10
2771	NASDAQ	CIVB	Thu, Aug 18, 2022	22.34	22.49	22.00	22.48
2770	NASDAQ	CIVB	Wed, Aug 17, 2022	22.39	22.66	22.01	22.33
2769	NASDAQ	CIVB	Tue, Aug 16, 2022	22.51	22.77	22.29	22.68
2768	NASDAQ	CIVB	Mon, Aug 15, 2022	22.26	22.75	21.88	22.54
2767	NASDAQ	CIVB	Fri, Aug 12, 2022	22.44	22.48	22.08	22.43
2766	NASDAQ	CIVB	Thu, Aug 11, 2022	21.98	22.56	21.68	22.40
2765	NASDAQ	CIVB	Wed, Aug 10, 2022	21.85	22.04	21.65	21.76
2764	NASDAQ	CIVB	Tue, Aug 9, 2022	21.65	21.73	21.30	21.59
2763	NASDAQ	CIVB	Mon, Aug 8, 2022	21.70	22.00	21.36	21.54
2762	NASDAQ	CIVB	Fri, Aug 5, 2022	21.23	21.93	21.23	21.79
2761	NASDAQ	CIVB	Thu, Aug 4, 2022	21.45	21.50	21.13	21.39
2760	NASDAQ	CIVB	Wed, Aug 3, 2022	21.35	21.68	21.06	21.60
2759	NASDAQ	CIVB	Tue, Aug 2, 2022	21.83	21.83	21.06	21.33
2758	NASDAQ	CIVB	Mon, Aug 1, 2022	21.61	22.13	21.15	21.99
2757	NASDAQ	CIVB	Fri, Jul 29, 2022	21.67	21.91	21.33	21.66
2756	NASDAQ	CIVB	Thu, Jul 28, 2022	22.50	22.50	21.55	22.10
2755	NASDAQ	CIVB	Wed, Jul 27, 2022	22.22	22.50	21.94	22.42
2754	NASDAQ	CIVB	Tue, Jul 26, 2022	21.86	22.20	21.86	22.08
2753	NASDAQ	CIVB	Mon, Jul 25, 2022	22.08	22.20	21.95	22.09
2752	NASDAQ	CIVB	Fri, Jul 22, 2022	22.05	22.26	21.71	21.90
2751	NASDAQ	CIVB	Thu, Jul 21, 2022	21.61	22.01	21.60	21.91
2750	NASDAQ	CIVB	Wed, Jul 20, 2022	21.76	22.01	21.32	21.67
2749	NASDAQ	CIVB	Tue, Jul 19, 2022	21.52	22.02	21.45	21.75
2748	NASDAQ	CIVB	Mon, Jul 18, 2022	21.52	21.60	21.18	21.33
2747	NASDAQ	CIVB	Fri, Jul 15, 2022	21.26	21.39	20.38	21.39
2746	NASDAQ	CIVB	Thu, Jul 14, 2022	21.15	21.31	20.77	20.94
2745	NASDAQ	CIVB	Wed, Jul 13, 2022	21.42	21.48	21.12	21.33
2744	NASDAQ	CIVB	Tue, Jul 12, 2022	21.54	21.73	21.42	21.44
2743	NASDAQ	CIVB	Mon, Jul 11, 2022	21.39	21.52	21.32	21.39
2742	NASDAQ	CIVB	Fri, Jul 8, 2022	21.34	21.50	20.86	21.35
2741	NASDAQ	CIVB	Thu, Jul 7, 2022	21.28	21.38	20.98	21.25
2740	NASDAQ	CIVB	Wed, Jul 6, 2022	21.16	21.25	20.98	21.02
2739	NASDAQ	CIVB	Tue, Jul 5, 2022	21.18	21.41	20.87	21.31
2738	NASDAQ	CIVB	Fri, Jul 1, 2022	21.44	21.51	21.17	21.45
2737	NASDAQ	CIVB	Thu, Jun 30, 2022	21.02	21.33	21.02	21.26
2736	NASDAQ	CIVB	Wed, Jun 29, 2022	21.38	21.51	21.19	21.26
2735	NASDAQ	CIVB	Tue, Jun 28, 2022	21.94	22.20	21.38	21.50
2734	NASDAQ	CIVB	Mon, Jun 27, 2022	22.26	22.26	21.48	21.89
2733	NASDAQ	CIVB	Fri, Jun 24, 2022	21.23	22.68	21.20	22.30
2732	NASDAQ	CIVB	Thu, Jun 23, 2022	21.33	21.37	21.01	21.11
2731	NASDAQ	CIVB	Wed, Jun 22, 2022	21.00	21.50	20.18	21.29
2730	NASDAQ	CIVB	Tue, Jun 21, 2022	20.19	21.40	20.19	21.28
2729	NASDAQ	CIVB	Fri, Jun 17, 2022	20.67	21.18	20.20	21.05
2728	NASDAQ	CIVB	Thu, Jun 16, 2022	20.75	20.87	20.59	20.66
2727	NASDAQ	CIVB	Wed, Jun 15, 2022	20.59	21.17	20.55	20.98
2726	NASDAQ	CIVB	Tue, Jun 14, 2022	20.73	20.73	20.45	20.59
2725	NASDAQ	CIVB	Mon, Jun 13, 2022	20.60	21.16	20.57	20.62
2724	NASDAQ	CIVB	Fri, Jun 10, 2022	20.70	21.12	20.59	21.02
2723	NASDAQ	CIVB	Thu, Jun 9, 2022	20.55	21.10	20.55	20.97
2722	NASDAQ	CIVB	Wed, Jun 8, 2022	20.94	21.05	20.59	20.70
2721	NASDAQ	CIVB	Tue, Jun 7, 2022	21.71	21.71	21.11	21.22
2720	NASDAQ	CIVB	Mon, Jun 6, 2022	21.77	21.77	20.74	21.36
2719	NASDAQ	CIVB	Fri, Jun 3, 2022	21.10	21.10	20.79	20.85
2718	NASDAQ	CIVB	Thu, Jun 2, 2022	20.99	21.26	20.78	21.16
2717	NASDAQ	CIVB	Wed, Jun 1, 2022	21.28	21.31	20.70	21.04
2716	NASDAQ	CIVB	Tue, May 31, 2022	21.05	21.52	20.97	21.35
2715	NASDAQ	CIVB	Fri, May 27, 2022	21.36	21.51	21.06	21.32
2714	NASDAQ	CIVB	Thu, May 26, 2022	21.36	21.81	20.71	21.23
2713	NASDAQ	CIVB	Wed, May 25, 2022	21.07	21.39	21.03	21.12
2712	NASDAQ	CIVB	Tue, May 24, 2022	20.51	21.08	20.51	21.03
2711	NASDAQ	CIVB	Mon, May 23, 2022	20.61	21.00	20.47	20.77
2710	NASDAQ	CIVB	Fri, May 20, 2022	20.48	20.65	20.13	20.29
2709	NASDAQ	CIVB	Thu, May 19, 2022	20.70	21.36	20.42	20.42
2708	NASDAQ	CIVB	Wed, May 18, 2022	21.05	21.15	20.72	20.83
2707	NASDAQ	CIVB	Tue, May 17, 2022	21.08	21.34	20.99	21.24
2706	NASDAQ	CIVB	Mon, May 16, 2022	20.77	20.88	20.47	20.81
2705	NASDAQ	CIVB	Fri, May 13, 2022	20.82	20.96	20.33	20.85
2704	NASDAQ	CIVB	Thu, May 12, 2022	20.54	20.79	20.37	20.75
2703	NASDAQ	CIVB	Wed, May 11, 2022	20.78	21.10	20.56	20.66
2702	NASDAQ	CIVB	Tue, May 10, 2022	20.94	21.00	20.47	20.85
2701	NASDAQ	CIVB	Mon, May 9, 2022	20.55	21.07	20.38	20.91
2700	NASDAQ	CIVB	Fri, May 6, 2022	20.55	20.96	20.43	20.95
2699	NASDAQ	CIVB	Thu, May 5, 2022	21.07	21.07	20.50	20.71
2698	NASDAQ	CIVB	Wed, May 4, 2022	21.06	21.43	20.80	21.34
2697	NASDAQ	CIVB	Tue, May 3, 2022	20.31	21.21	20.10	20.87
2696	NASDAQ	CIVB	Mon, May 2, 2022	20.71	20.82	20.15	20.32
2695	NASDAQ	CIVB	Fri, Apr 29, 2022	21.82	21.99	20.69	20.82
2694	NASDAQ	CIVB	Thu, Apr 28, 2022	22.14	22.82	21.92	21.95
2693	NASDAQ	CIVB	Wed, Apr 27, 2022	22.34	22.69	22.14	22.16
2692	NASDAQ	CIVB	Tue, Apr 26, 2022	22.52	22.83	22.10	22.23
2691	NASDAQ	CIVB	Mon, Apr 25, 2022	22.96	23.07	22.32	22.71
2690	NASDAQ	CIVB	Fri, Apr 22, 2022	23.44	23.44	22.90	23.00
2689	NASDAQ	CIVB	Thu, Apr 21, 2022	23.66	24.28	23.31	23.40
2688	NASDAQ	CIVB	Wed, Apr 20, 2022	23.48	24.04	23.36	23.45
2687	NASDAQ	CIVB	Tue, Apr 19, 2022	22.82	23.34	22.82	23.28
2686	NASDAQ	CIVB	Mon, Apr 18, 2022	22.19	23.25	22.19	22.91
2685	NASDAQ	CIVB	Thu, Apr 14, 2022	22.95	23.08	22.50	22.63
2684	NASDAQ	CIVB	Wed, Apr 13, 2022	23.09	23.26	22.78	22.91
2683	NASDAQ	CIVB	Tue, Apr 12, 2022	23.34	23.72	23.13	23.18
2682	NASDAQ	CIVB	Mon, Apr 11, 2022	23.06	23.52	23.06	23.39
2681	NASDAQ	CIVB	Fri, Apr 8, 2022	23.29	23.42	23.13	23.17
2680	NASDAQ	CIVB	Thu, Apr 7, 2022	23.10	23.38	22.90	23.19
2679	NASDAQ	CIVB	Wed, Apr 6, 2022	23.95	24.20	23.14	23.20
2678	NASDAQ	CIVB	Tue, Apr 5, 2022	24.17	24.44	23.99	24.10
2677	NASDAQ	CIVB	Mon, Apr 4, 2022	24.24	24.32	23.97	24.03
2676	NASDAQ	CIVB	Fri, Apr 1, 2022	24.18	24.53	24.15	24.38
2675	NASDAQ	CIVB	Thu, Mar 31, 2022	23.99	24.27	23.99	24.10
2674	NASDAQ	CIVB	Wed, Mar 30, 2022	24.48	24.53	24.08	24.10
2673	NASDAQ	CIVB	Tue, Mar 29, 2022	24.78	24.84	24.12	24.37
2672	NASDAQ	CIVB	Mon, Mar 28, 2022	24.68	24.89	24.10	24.60
2671	NASDAQ	CIVB	Fri, Mar 25, 2022	24.09	24.57	24.09	24.43
2670	NASDAQ	CIVB	Thu, Mar 24, 2022	24.06	24.22	24.00	24.10
2669	NASDAQ	CIVB	Wed, Mar 23, 2022	24.20	24.30	24.05	24.08
2668	NASDAQ	CIVB	Tue, Mar 22, 2022	24.33	24.42	24.22	24.29
2667	NASDAQ	CIVB	Mon, Mar 21, 2022	24.00	24.36	24.00	24.23
2666	NASDAQ	CIVB	Fri, Mar 18, 2022	24.25	24.36	23.92	24.01
2665	NASDAQ	CIVB	Thu, Mar 17, 2022	24.34	24.45	24.15	24.29
2664	NASDAQ	CIVB	Wed, Mar 16, 2022	24.65	24.66	24.31	24.40
2663	NASDAQ	CIVB	Tue, Mar 15, 2022	24.46	24.65	24.26	24.37
2662	NASDAQ	CIVB	Mon, Mar 14, 2022	24.38	24.87	24.35	24.48
2661	NASDAQ	CIVB	Fri, Mar 11, 2022	24.39	24.61	24.30	24.41
2660	NASDAQ	CIVB	Thu, Mar 10, 2022	24.03	24.45	23.97	24.30
2659	NASDAQ	CIVB	Wed, Mar 9, 2022	24.47	24.65	24.11	24.13
2658	NASDAQ	CIVB	Tue, Mar 8, 2022	24.11	24.35	23.95	24.00
2657	NASDAQ	CIVB	Mon, Mar 7, 2022	24.20	24.37	23.97	23.99
2656	NASDAQ	CIVB	Fri, Mar 4, 2022	24.08	24.35	24.05	24.25
2655	NASDAQ	CIVB	Thu, Mar 3, 2022	24.27	24.54	24.10	24.44
2654	NASDAQ	CIVB	Wed, Mar 2, 2022	23.83	24.46	23.83	24.15
2653	NASDAQ	CIVB	Tue, Mar 1, 2022	24.29	24.49	23.42	23.70
2652	NASDAQ	CIVB	Mon, Feb 28, 2022	24.43	24.73	24.37	24.39
2651	NASDAQ	CIVB	Fri, Feb 25, 2022	24.18	24.90	24.18	24.77
2650	NASDAQ	CIVB	Thu, Feb 24, 2022	23.50	24.06	23.11	23.96
2649	NASDAQ	CIVB	Wed, Feb 23, 2022	23.89	24.38	23.89	24.03
2648	NASDAQ	CIVB	Tue, Feb 22, 2022	24.05	24.30	24.03	24.05
2647	NASDAQ	CIVB	Fri, Feb 18, 2022	23.98	24.37	23.98	24.22
2646	NASDAQ	CIVB	Thu, Feb 17, 2022	24.29	24.39	23.96	24.07
2645	NASDAQ	CIVB	Wed, Feb 16, 2022	24.38	24.57	24.16	24.51
2644	NASDAQ	CIVB	Tue, Feb 15, 2022	24.58	24.60	24.39	24.52
2643	NASDAQ	CIVB	Mon, Feb 14, 2022	24.28	24.33	24.16	24.22
2642	NASDAQ	CIVB	Fri, Feb 11, 2022	24.46	24.84	24.31	24.48
2641	NASDAQ	CIVB	Thu, Feb 10, 2022	24.20	24.40	24.04	24.33
2640	NASDAQ	CIVB	Wed, Feb 9, 2022	24.71	24.71	24.17	24.20
2639	NASDAQ	CIVB	Tue, Feb 8, 2022	25.12	25.12	24.29	24.63
2638	NASDAQ	CIVB	Mon, Feb 7, 2022	24.03	24.46	24.01	24.45
2637	NASDAQ	CIVB	Fri, Feb 4, 2022	24.07	24.33	23.24	24.22
2636	NASDAQ	CIVB	Thu, Feb 3, 2022	23.74	24.10	23.72	23.86
2635	NASDAQ	CIVB	Wed, Feb 2, 2022	24.08	24.08	23.52	23.80
2634	NASDAQ	CIVB	Tue, Feb 1, 2022	24.12	24.28	23.76	24.11
2633	NASDAQ	CIVB	Mon, Jan 31, 2022	23.77	24.11	23.60	24.11
2632	NASDAQ	CIVB	Fri, Jan 28, 2022	23.60	23.90	23.49	23.82
2631	NASDAQ	CIVB	Thu, Jan 27, 2022	23.96	24.01	23.50	23.59
2630	NASDAQ	CIVB	Wed, Jan 26, 2022	24.55	24.86	23.58	23.75
2629	NASDAQ	CIVB	Tue, Jan 25, 2022	24.03	24.53	23.75	24.32
2628	NASDAQ	CIVB	Mon, Jan 24, 2022	23.75	24.32	23.54	24.32
2627	NASDAQ	CIVB	Fri, Jan 21, 2022	23.33	24.37	23.33	23.91
2626	NASDAQ	CIVB	Thu, Jan 20, 2022	23.60	23.98	23.49	23.64
2625	NASDAQ	CIVB	Wed, Jan 19, 2022	24.11	24.11	23.31	23.49
2624	NASDAQ	CIVB	Tue, Jan 18, 2022	24.90	24.90	23.91	24.01
2623	NASDAQ	CIVB	Fri, Jan 14, 2022	24.39	25.10	24.39	25.03
2622	NASDAQ	CIVB	Thu, Jan 13, 2022	24.34	24.87	24.34	24.80
2621	NASDAQ	CIVB	Wed, Jan 12, 2022	24.42	24.51	24.07	24.37
2620	NASDAQ	CIVB	Tue, Jan 11, 2022	25.27	25.27	23.98	24.23
2619	NASDAQ	CIVB	Mon, Jan 10, 2022	25.69	25.69	24.79	25.12
2618	NASDAQ	CIVB	Fri, Jan 7, 2022	25.58	25.87	25.00	25.62
2617	NASDAQ	CIVB	Thu, Jan 6, 2022	25.03	25.47	24.74	25.41
2616	NASDAQ	CIVB	Wed, Jan 5, 2022	25.06	25.50	24.52	25.00
2615	NASDAQ	CIVB	Tue, Jan 4, 2022	24.75	25.48	24.75	25.10
2614	NASDAQ	CIVB	Mon, Jan 3, 2022	24.35	24.95	24.35	24.66
2613	NASDAQ	CIVB	Fri, Dec 31, 2021	24.20	24.65	24.01	24.40
2612	NASDAQ	CIVB	Thu, Dec 30, 2021	24.57	24.82	24.32	24.44
2611	NASDAQ	CIVB	Wed, Dec 29, 2021	24.59	24.92	24.59	24.75
2610	NASDAQ	CIVB	Tue, Dec 28, 2021	24.64	24.98	24.36	24.82
2609	NASDAQ	CIVB	Mon, Dec 27, 2021	24.64	24.80	24.33	24.55
2608	NASDAQ	CIVB	Thu, Dec 23, 2021	24.35	24.66	24.15	24.57
2607	NASDAQ	CIVB	Wed, Dec 22, 2021	23.91	24.20	23.91	24.20
2606	NASDAQ	CIVB	Tue, Dec 21, 2021	22.59	24.12	22.59	24.00
2605	NASDAQ	CIVB	Mon, Dec 20, 2021	23.07	23.90	22.66	23.45
2604	NASDAQ	CIVB	Fri, Dec 17, 2021	24.00	24.11	23.22	23.23
2603	NASDAQ	CIVB	Thu, Dec 16, 2021	24.06	24.76	23.96	24.15
2602	NASDAQ	CIVB	Wed, Dec 15, 2021	23.35	24.57	23.35	23.75
2601	NASDAQ	CIVB	Tue, Dec 14, 2021	23.90	24.47	23.53	23.65
2600	NASDAQ	CIVB	Mon, Dec 13, 2021	24.07	24.19	23.85	23.91
2599	NASDAQ	CIVB	Fri, Dec 10, 2021	23.72	24.24	23.56	24.06
2598	NASDAQ	CIVB	Thu, Dec 9, 2021	23.78	24.04	23.66	23.89
2597	NASDAQ	CIVB	Wed, Dec 8, 2021	23.74	24.07	23.74	24.01
2596	NASDAQ	CIVB	Tue, Dec 7, 2021	24.54	24.54	23.81	24.04
2595	NASDAQ	CIVB	Mon, Dec 6, 2021	24.33	24.47	24.11	24.27
2594	NASDAQ	CIVB	Fri, Dec 3, 2021	24.29	24.29	23.77	23.92
2593	NASDAQ	CIVB	Thu, Dec 2, 2021	24.61	24.61	23.98	24.28
2592	NASDAQ	CIVB	Wed, Dec 1, 2021	24.09	24.88	23.91	23.99
2591	NASDAQ	CIVB	Tue, Nov 30, 2021	23.52	23.84	23.16	23.53
2590	NASDAQ	CIVB	Mon, Nov 29, 2021	24.86	24.86	23.75	23.83
2589	NASDAQ	CIVB	Fri, Nov 26, 2021	25.23	25.23	23.78	24.16
2588	NASDAQ	CIVB	Wed, Nov 24, 2021	25.50	25.70	25.19	25.40
2587	NASDAQ	CIVB	Tue, Nov 23, 2021	25.56	25.94	25.46	25.75
2586	NASDAQ	CIVB	Mon, Nov 22, 2021	25.15	25.90	25.15	25.39
2585	NASDAQ	CIVB	Fri, Nov 19, 2021	25.17	25.21	24.88	24.89
2584	NASDAQ	CIVB	Thu, Nov 18, 2021	25.13	25.55	24.71	25.47
2583	NASDAQ	CIVB	Wed, Nov 17, 2021	24.89	25.10	24.38	24.97
2582	NASDAQ	CIVB	Tue, Nov 16, 2021	25.25	25.46	24.98	25.01
2581	NASDAQ	CIVB	Mon, Nov 15, 2021	25.28	25.38	24.99	25.29
2580	NASDAQ	CIVB	Fri, Nov 12, 2021	25.35	25.52	25.05	25.25
2579	NASDAQ	CIVB	Thu, Nov 11, 2021	25.67	25.67	25.43	25.47
2578	NASDAQ	CIVB	Wed, Nov 10, 2021	25.25	25.67	25.25	25.47
2577	NASDAQ	CIVB	Tue, Nov 9, 2021	25.21	25.45	25.03	25.34
2576	NASDAQ	CIVB	Mon, Nov 8, 2021	25.24	25.47	25.00	25.39
2575	NASDAQ	CIVB	Fri, Nov 5, 2021	24.98	25.25	24.89	25.25
2574	NASDAQ	CIVB	Thu, Nov 4, 2021	25.14	25.14	24.31	24.76
2573	NASDAQ	CIVB	Wed, Nov 3, 2021	24.46	25.26	24.46	24.95
2572	NASDAQ	CIVB	Tue, Nov 2, 2021	25.22	25.22	24.44	24.45
2571	NASDAQ	CIVB	Mon, Nov 1, 2021	24.34	25.18	24.01	25.09
2570	NASDAQ	CIVB	Fri, Oct 29, 2021	24.25	24.25	23.93	24.06
2569	NASDAQ	CIVB	Thu, Oct 28, 2021	24.37	24.53	23.94	24.22
2568	NASDAQ	CIVB	Wed, Oct 27, 2021	24.02	24.85	23.87	24.06
2567	NASDAQ	CIVB	Tue, Oct 26, 2021	25.17	25.28	24.97	25.10
2566	NASDAQ	CIVB	Mon, Oct 25, 2021	25.06	25.25	24.97	25.23
2565	NASDAQ	CIVB	Fri, Oct 22, 2021	25.04	25.11	24.84	25.08
2564	NASDAQ	CIVB	Thu, Oct 21, 2021	24.98	25.23	24.61	24.82
2563	NASDAQ	CIVB	Wed, Oct 20, 2021	24.45	25.04	24.37	24.98
2562	NASDAQ	CIVB	Tue, Oct 19, 2021	24.95	24.95	24.37	24.50
2561	NASDAQ	CIVB	Mon, Oct 18, 2021	24.99	25.20	24.69	24.76
2560	NASDAQ	CIVB	Fri, Oct 15, 2021	25.53	25.59	25.16	25.30
2559	NASDAQ	CIVB	Thu, Oct 14, 2021	25.16	25.25	24.74	25.21
2558	NASDAQ	CIVB	Wed, Oct 13, 2021	24.96	24.96	24.54	24.62
2557	NASDAQ	CIVB	Tue, Oct 12, 2021	24.90	25.13	24.66	24.98
2556	NASDAQ	CIVB	Mon, Oct 11, 2021	25.00	25.14	24.78	24.97
2555	NASDAQ	CIVB	Fri, Oct 8, 2021	24.94	25.14	24.65	25.00
2554	NASDAQ	CIVB	Thu, Oct 7, 2021	25.17	25.17	24.63	25.01
2553	NASDAQ	CIVB	Wed, Oct 6, 2021	25.05	25.26	24.44	24.89
2552	NASDAQ	CIVB	Tue, Oct 5, 2021	23.79	25.47	23.76	24.99
2551	NASDAQ	CIVB	Mon, Oct 4, 2021	23.85	23.86	23.51	23.62
2550	NASDAQ	CIVB	Fri, Oct 1, 2021	23.28	23.98	23.26	23.73
2549	NASDAQ	CIVB	Thu, Sep 30, 2021	23.46	23.57	23.18	23.23
2548	NASDAQ	CIVB	Wed, Sep 29, 2021	23.22	23.31	23.10	23.29
2547	NASDAQ	CIVB	Tue, Sep 28, 2021	23.85	23.92	23.00	23.08
2546	NASDAQ	CIVB	Mon, Sep 27, 2021	23.25	24.00	23.07	23.74
2545	NASDAQ	CIVB	Fri, Sep 24, 2021	22.94	23.22	22.94	23.08
2544	NASDAQ	CIVB	Thu, Sep 23, 2021	22.74	23.15	22.74	23.03
2543	NASDAQ	CIVB	Wed, Sep 22, 2021	22.28	22.83	22.28	22.58
2542	NASDAQ	CIVB	Tue, Sep 21, 2021	22.59	22.59	22.22	22.28
2541	NASDAQ	CIVB	Mon, Sep 20, 2021	22.40	22.45	21.87	22.38
2540	NASDAQ	CIVB	Fri, Sep 17, 2021	22.52	22.77	22.48	22.73
2539	NASDAQ	CIVB	Thu, Sep 16, 2021	22.48	22.80	22.22	22.53
2538	NASDAQ	CIVB	Wed, Sep 15, 2021	21.96	22.43	21.84	22.32
2537	NASDAQ	CIVB	Tue, Sep 14, 2021	22.82	22.87	22.09	22.28
2536	NASDAQ	CIVB	Mon, Sep 13, 2021	22.84	22.90	22.43	22.72
2535	NASDAQ	CIVB	Fri, Sep 10, 2021	22.76	22.82	22.45	22.53
2534	NASDAQ	CIVB	Thu, Sep 9, 2021	22.66	22.85	22.53	22.53
2533	NASDAQ	CIVB	Wed, Sep 8, 2021	23.03	23.06	22.55	22.59
2532	NASDAQ	CIVB	Tue, Sep 7, 2021	23.20	23.55	22.82	22.83
2531	NASDAQ	CIVB	Fri, Sep 3, 2021	23.16	23.16	22.90	23.11
2530	NASDAQ	CIVB	Thu, Sep 2, 2021	23.39	23.63	23.09	23.25
2529	NASDAQ	CIVB	Wed, Sep 1, 2021	23.87	23.87	23.02	23.22
2528	NASDAQ	CIVB	Tue, Aug 31, 2021	23.27	23.54	23.00	23.52
2527	NASDAQ	CIVB	Mon, Aug 30, 2021	23.14	23.64	23.08	23.13
2526	NASDAQ	CIVB	Fri, Aug 27, 2021	23.04	23.97	23.04	23.93
2525	NASDAQ	CIVB	Thu, Aug 26, 2021	23.27	23.27	22.85	22.92
2524	NASDAQ	CIVB	Wed, Aug 25, 2021	23.46	23.59	23.09	23.09
2523	NASDAQ	CIVB	Tue, Aug 24, 2021	23.18	23.64	23.17	23.36
2522	NASDAQ	CIVB	Mon, Aug 23, 2021	23.23	23.43	23.09	23.31
2521	NASDAQ	CIVB	Fri, Aug 20, 2021	22.99	23.30	22.82	23.02
2520	NASDAQ	CIVB	Thu, Aug 19, 2021	23.06	23.21	22.67	23.16
2519	NASDAQ	CIVB	Wed, Aug 18, 2021	23.17	23.45	22.92	23.09
2518	NASDAQ	CIVB	Tue, Aug 17, 2021	23.49	23.49	23.08	23.30
2517	NASDAQ	CIVB	Mon, Aug 16, 2021	23.68	24.18	23.14	23.76
2516	NASDAQ	CIVB	Fri, Aug 13, 2021	23.90	24.04	23.63	23.81
2515	NASDAQ	CIVB	Thu, Aug 12, 2021	24.05	24.26	23.77	23.97
2514	NASDAQ	CIVB	Wed, Aug 11, 2021	23.25	24.10	23.23	24.01
2513	NASDAQ	CIVB	Tue, Aug 10, 2021	23.22	23.45	23.20	23.45
2512	NASDAQ	CIVB	Mon, Aug 9, 2021	23.26	23.50	23.20	23.27
2511	NASDAQ	CIVB	Fri, Aug 6, 2021	23.35	23.70	23.19	23.44
2510	NASDAQ	CIVB	Thu, Aug 5, 2021	22.89	23.11	22.89	23.09
2509	NASDAQ	CIVB	Wed, Aug 4, 2021	22.74	23.10	22.74	22.88
2508	NASDAQ	CIVB	Tue, Aug 3, 2021	22.83	23.23	22.66	23.00
2507	NASDAQ	CIVB	Mon, Aug 2, 2021	23.14	23.35	22.82	22.82
2506	NASDAQ	CIVB	Fri, Jul 30, 2021	22.89	23.10	22.83	22.89
2505	NASDAQ	CIVB	Thu, Jul 29, 2021	23.15	23.25	22.96	23.02
2504	NASDAQ	CIVB	Wed, Jul 28, 2021	23.50	23.50	22.55	23.04
2503	NASDAQ	CIVB	Tue, Jul 27, 2021	23.13	23.42	22.78	23.41
2502	NASDAQ	CIVB	Mon, Jul 26, 2021	22.64	23.41	22.64	23.35
2501	NASDAQ	CIVB	Fri, Jul 23, 2021	22.50	22.99	22.48	22.56
2500	NASDAQ	CIVB	Thu, Jul 22, 2021	23.35	23.48	22.80	22.87
2499	NASDAQ	CIVB	Wed, Jul 21, 2021	23.13	23.50	23.13	23.30
2498	NASDAQ	CIVB	Tue, Jul 20, 2021	22.13	23.45	22.13	22.90
2497	NASDAQ	CIVB	Mon, Jul 19, 2021	22.37	22.73	22.16	22.34
2496	NASDAQ	CIVB	Fri, Jul 16, 2021	23.31	23.43	22.96	22.97
2495	NASDAQ	CIVB	Thu, Jul 15, 2021	22.83	23.47	22.76	23.31
2494	NASDAQ	CIVB	Wed, Jul 14, 2021	22.85	23.26	22.81	22.96
2493	NASDAQ	CIVB	Tue, Jul 13, 2021	22.94	23.41	22.75	22.78
2492	NASDAQ	CIVB	Mon, Jul 12, 2021	22.33	23.02	22.18	22.94
2491	NASDAQ	CIVB	Fri, Jul 9, 2021	21.83	22.25	21.83	22.17
2490	NASDAQ	CIVB	Thu, Jul 8, 2021	21.51	21.80	21.40	21.51
2489	NASDAQ	CIVB	Wed, Jul 7, 2021	21.95	22.29	21.88	21.92
2488	NASDAQ	CIVB	Tue, Jul 6, 2021	22.59	22.59	21.79	22.01
2487	NASDAQ	CIVB	Fri, Jul 2, 2021	22.11	22.92	22.11	22.64
2486	NASDAQ	CIVB	Thu, Jul 1, 2021	22.21	22.38	22.04	22.33
2485	NASDAQ	CIVB	Wed, Jun 30, 2021	22.13	22.39	22.09	22.10
2484	NASDAQ	CIVB	Tue, Jun 29, 2021	22.53	22.53	22.19	22.30
2483	NASDAQ	CIVB	Mon, Jun 28, 2021	22.36	22.43	22.13	22.38
2482	NASDAQ	CIVB	Fri, Jun 25, 2021	22.82	23.18	22.26	22.36
2481	NASDAQ	CIVB	Thu, Jun 24, 2021	22.56	22.81	22.24	22.80
2480	NASDAQ	CIVB	Wed, Jun 23, 2021	22.69	22.71	22.33	22.46
2479	NASDAQ	CIVB	Tue, Jun 22, 2021	22.76	22.76	22.45	22.73
2478	NASDAQ	CIVB	Mon, Jun 21, 2021	22.32	23.04	22.32	22.90
2477	NASDAQ	CIVB	Fri, Jun 18, 2021	22.28	22.51	21.80	22.13
2476	NASDAQ	CIVB	Thu, Jun 17, 2021	23.21	23.30	22.53	22.70
2475	NASDAQ	CIVB	Wed, Jun 16, 2021	22.87	23.36	22.74	23.17
2474	NASDAQ	CIVB	Tue, Jun 15, 2021	22.71	23.21	22.71	23.11
2473	NASDAQ	CIVB	Mon, Jun 14, 2021	22.91	22.91	22.56	22.78
2472	NASDAQ	CIVB	Fri, Jun 11, 2021	22.94	23.08	22.57	22.74
2471	NASDAQ	CIVB	Thu, Jun 10, 2021	23.43	23.43	22.82	22.82
2470	NASDAQ	CIVB	Wed, Jun 9, 2021	23.59	23.59	23.23	23.27
2469	NASDAQ	CIVB	Tue, Jun 8, 2021	23.77	23.90	23.53	23.71
2468	NASDAQ	CIVB	Mon, Jun 7, 2021	23.76	23.98	23.57	23.87
2467	NASDAQ	CIVB	Fri, Jun 4, 2021	23.44	23.77	23.21	23.63
2466	NASDAQ	CIVB	Thu, Jun 3, 2021	23.43	23.68	23.20	23.55
2465	NASDAQ	CIVB	Wed, Jun 2, 2021	23.91	23.91	23.07	23.50
2464	NASDAQ	CIVB	Tue, Jun 1, 2021	23.94	23.98	23.69	23.78
2463	NASDAQ	CIVB	Fri, May 28, 2021	23.77	23.77	23.37	23.74
2462	NASDAQ	CIVB	Thu, May 27, 2021	23.50	23.70	23.22	23.67
2461	NASDAQ	CIVB	Wed, May 26, 2021	22.93	23.55	22.89	23.37
2460	NASDAQ	CIVB	Tue, May 25, 2021	23.38	23.77	22.96	23.01
2459	NASDAQ	CIVB	Mon, May 24, 2021	23.82	23.88	23.55	23.68
2458	NASDAQ	CIVB	Fri, May 21, 2021	23.45	23.78	23.23	23.69
2457	NASDAQ	CIVB	Thu, May 20, 2021	23.23	23.23	22.69	23.19
2456	NASDAQ	CIVB	Wed, May 19, 2021	23.30	23.37	22.86	23.20
2455	NASDAQ	CIVB	Tue, May 18, 2021	23.31	23.97	23.24	23.54
2454	NASDAQ	CIVB	Mon, May 17, 2021	23.46	23.75	23.40	23.72
2453	NASDAQ	CIVB	Fri, May 14, 2021	23.09	23.71	23.09	23.66
2452	NASDAQ	CIVB	Thu, May 13, 2021	22.33	23.41	22.33	23.30
2451	NASDAQ	CIVB	Wed, May 12, 2021	22.91	23.10	22.52	22.53
2450	NASDAQ	CIVB	Tue, May 11, 2021	22.92	23.18	22.53	22.92
2449	NASDAQ	CIVB	Mon, May 10, 2021	23.25	23.32	22.82	22.85
2448	NASDAQ	CIVB	Fri, May 7, 2021	23.09	23.32	23.00	23.15
2447	NASDAQ	CIVB	Thu, May 6, 2021	23.08	23.36	22.87	23.32
2446	NASDAQ	CIVB	Wed, May 5, 2021	23.29	23.34	23.05	23.14
2445	NASDAQ	CIVB	Tue, May 4, 2021	22.98	23.45	22.84	23.34
2444	NASDAQ	CIVB	Mon, May 3, 2021	23.12	23.41	22.86	23.17
2443	NASDAQ	CIVB	Fri, Apr 30, 2021	22.77	23.22	22.51	23.13
2442	NASDAQ	CIVB	Thu, Apr 29, 2021	23.10	23.35	22.93	23.00
2441	NASDAQ	CIVB	Wed, Apr 28, 2021	22.38	23.21	22.38	22.95
2440	NASDAQ	CIVB	Tue, Apr 27, 2021	23.19	23.19	22.88	23.00
2439	NASDAQ	CIVB	Mon, Apr 26, 2021	23.01	23.75	23.00	23.19
2438	NASDAQ	CIVB	Fri, Apr 23, 2021	22.90	23.31	22.53	23.21
2437	NASDAQ	CIVB	Thu, Apr 22, 2021	23.07	23.37	22.93	22.94
2436	NASDAQ	CIVB	Wed, Apr 21, 2021	22.52	22.95	22.15	22.89
2435	NASDAQ	CIVB	Tue, Apr 20, 2021	22.98	22.99	22.19	22.31
2434	NASDAQ	CIVB	Mon, Apr 19, 2021	23.25	23.55	22.92	23.03
2433	NASDAQ	CIVB	Fri, Apr 16, 2021	23.30	23.77	23.23	23.64
2432	NASDAQ	CIVB	Thu, Apr 15, 2021	23.38	23.38	22.86	23.23
2431	NASDAQ	CIVB	Wed, Apr 14, 2021	23.15	23.38	23.01	23.30
2430	NASDAQ	CIVB	Tue, Apr 13, 2021	23.34	23.34	23.00	23.02
2429	NASDAQ	CIVB	Mon, Apr 12, 2021	23.04	23.30	22.70	23.12
2428	NASDAQ	CIVB	Fri, Apr 9, 2021	23.38	23.39	22.99	23.04
2427	NASDAQ	CIVB	Thu, Apr 8, 2021	22.30	23.29	22.30	23.27
2426	NASDAQ	CIVB	Wed, Apr 7, 2021	23.27	23.40	22.87	22.98
2425	NASDAQ	CIVB	Tue, Apr 6, 2021	23.51	23.75	22.99	23.15
2424	NASDAQ	CIVB	Mon, Apr 5, 2021	23.46	23.91	23.35	23.49
2423	NASDAQ	CIVB	Thu, Apr 1, 2021	22.29	23.20	22.10	23.15
2422	NASDAQ	CIVB	Wed, Mar 31, 2021	22.98	23.24	22.81	22.94
2421	NASDAQ	CIVB	Tue, Mar 30, 2021	22.83	23.22	22.73	23.07
2420	NASDAQ	CIVB	Mon, Mar 29, 2021	22.93	23.08	22.32	22.74
2419	NASDAQ	CIVB	Fri, Mar 26, 2021	21.94	22.96	21.69	22.88
2418	NASDAQ	CIVB	Thu, Mar 25, 2021	21.51	22.22	21.47	21.94
2417	NASDAQ	CIVB	Wed, Mar 24, 2021	21.81	23.15	21.52	21.65
2416	NASDAQ	CIVB	Tue, Mar 23, 2021	21.99	22.40	21.42	21.55
2415	NASDAQ	CIVB	Mon, Mar 22, 2021	22.02	22.74	21.99	22.19
2414	NASDAQ	CIVB	Fri, Mar 19, 2021	22.67	23.20	21.80	21.89
2413	NASDAQ	CIVB	Thu, Mar 18, 2021	22.42	23.24	22.10	22.30
2412	NASDAQ	CIVB	Wed, Mar 17, 2021	22.46	22.60	22.00	22.32
2411	NASDAQ	CIVB	Tue, Mar 16, 2021	22.83	23.00	22.00	22.34
2410	NASDAQ	CIVB	Mon, Mar 15, 2021	23.71	23.72	22.54	23.02
2409	NASDAQ	CIVB	Fri, Mar 12, 2021	23.50	23.94	23.01	23.50
2408	NASDAQ	CIVB	Thu, Mar 11, 2021	22.95	23.49	22.28	23.23
2407	NASDAQ	CIVB	Wed, Mar 10, 2021	22.26	22.97	22.02	22.76
2406	NASDAQ	CIVB	Tue, Mar 9, 2021	22.22	22.50	22.00	22.38
2405	NASDAQ	CIVB	Mon, Mar 8, 2021	21.77	22.38	21.77	22.35
2404	NASDAQ	CIVB	Fri, Mar 5, 2021	21.45	21.95	21.06	21.42
2403	NASDAQ	CIVB	Thu, Mar 4, 2021	21.30	21.73	20.97	21.09
2402	NASDAQ	CIVB	Wed, Mar 3, 2021	20.95	21.74	20.95	21.12
2401	NASDAQ	CIVB	Tue, Mar 2, 2021	20.85	21.22	20.58	20.85
2400	NASDAQ	CIVB	Mon, Mar 1, 2021	19.87	20.95	19.56	20.80
2399	NASDAQ	CIVB	Fri, Feb 26, 2021	19.86	20.17	19.23	19.23
2398	NASDAQ	CIVB	Thu, Feb 25, 2021	20.34	20.58	19.86	19.87
2397	NASDAQ	CIVB	Wed, Feb 24, 2021	19.73	20.36	19.73	20.09
2396	NASDAQ	CIVB	Tue, Feb 23, 2021	19.48	20.32	19.48	19.63
2395	NASDAQ	CIVB	Mon, Feb 22, 2021	19.14	19.76	19.14	19.52
2394	NASDAQ	CIVB	Fri, Feb 19, 2021	19.15	19.58	18.98	19.38
2393	NASDAQ	CIVB	Thu, Feb 18, 2021	19.06	19.33	18.99	19.05
2392	NASDAQ	CIVB	Wed, Feb 17, 2021	19.33	19.50	18.99	19.17
2391	NASDAQ	CIVB	Tue, Feb 16, 2021	19.87	19.87	18.97	19.14
2390	NASDAQ	CIVB	Fri, Feb 12, 2021	19.58	19.78	19.38	19.78
2389	NASDAQ	CIVB	Thu, Feb 11, 2021	19.85	19.85	19.31	19.51
2388	NASDAQ	CIVB	Wed, Feb 10, 2021	19.08	19.82	19.08	19.62
2387	NASDAQ	CIVB	Tue, Feb 9, 2021	18.94	19.71	18.71	19.71
2386	NASDAQ	CIVB	Mon, Feb 8, 2021	18.85	19.24	18.38	18.97
2385	NASDAQ	CIVB	Fri, Feb 5, 2021	19.11	19.27	18.13	18.62
2384	NASDAQ	CIVB	Thu, Feb 4, 2021	17.60	19.15	17.60	19.08
2383	NASDAQ	CIVB	Wed, Feb 3, 2021	18.06	18.06	17.44	17.63
2382	NASDAQ	CIVB	Tue, Feb 2, 2021	18.45	18.95	17.95	18.11
2381	NASDAQ	CIVB	Mon, Feb 1, 2021	17.24	18.32	17.05	18.32
2380	NASDAQ	CIVB	Fri, Jan 29, 2021	16.94	17.50	16.84	17.05
2379	NASDAQ	CIVB	Thu, Jan 28, 2021	17.09	18.00	16.80	17.05
2378	NASDAQ	CIVB	Wed, Jan 27, 2021	17.04	17.06	16.46	16.80
2377	NASDAQ	CIVB	Tue, Jan 26, 2021	18.09	18.15	17.53	17.58
2376	NASDAQ	CIVB	Mon, Jan 25, 2021	18.19	18.23	17.60	17.90
2375	NASDAQ	CIVB	Fri, Jan 22, 2021	18.27	18.45	17.75	18.45
2374	NASDAQ	CIVB	Thu, Jan 21, 2021	18.81	18.82	18.06	18.60
2373	NASDAQ	CIVB	Wed, Jan 20, 2021	18.82	18.92	18.41	18.68
2372	NASDAQ	CIVB	Tue, Jan 19, 2021	18.98	19.08	18.60	18.80
2371	NASDAQ	CIVB	Fri, Jan 15, 2021	18.79	19.10	18.67	18.73
2370	NASDAQ	CIVB	Thu, Jan 14, 2021	18.93	19.58	18.93	19.43
2369	NASDAQ	CIVB	Wed, Jan 13, 2021	19.20	19.24	18.70	18.82
2368	NASDAQ	CIVB	Tue, Jan 12, 2021	18.87	19.25	18.87	19.20
2367	NASDAQ	CIVB	Mon, Jan 11, 2021	18.53	18.98	18.43	18.81
2366	NASDAQ	CIVB	Fri, Jan 8, 2021	19.05	19.10	18.29	18.89
2365	NASDAQ	CIVB	Thu, Jan 7, 2021	19.50	19.82	18.79	18.81
2364	NASDAQ	CIVB	Wed, Jan 6, 2021	18.40	19.93	18.40	19.74
2363	NASDAQ	CIVB	Tue, Jan 5, 2021	17.80	18.29	17.80	18.04
2362	NASDAQ	CIVB	Mon, Jan 4, 2021	17.99	18.10	17.61	17.71
2361	NASDAQ	CIVB	Thu, Dec 31, 2020	17.61	17.81	17.44	17.53
2360	NASDAQ	CIVB	Wed, Dec 30, 2020	17.75	17.96	17.54	17.84
2359	NASDAQ	CIVB	Tue, Dec 29, 2020	17.26	17.70	17.11	17.64
2358	NASDAQ	CIVB	Mon, Dec 28, 2020	17.45	17.54	17.08	17.25
2357	NASDAQ	CIVB	Thu, Dec 24, 2020	17.32	17.32	16.82	16.82
2356	NASDAQ	CIVB	Wed, Dec 23, 2020	16.79	17.30	16.76	17.23
2355	NASDAQ	CIVB	Tue, Dec 22, 2020	16.50	16.86	16.45	16.78
2354	NASDAQ	CIVB	Mon, Dec 21, 2020	16.60	16.71	16.35	16.54
2353	NASDAQ	CIVB	Fri, Dec 18, 2020	17.40	17.42	16.08	16.26
2352	NASDAQ	CIVB	Thu, Dec 17, 2020	17.21	17.33	17.15	17.30
2351	NASDAQ	CIVB	Wed, Dec 16, 2020	17.49	17.56	17.21	17.27
2350	NASDAQ	CIVB	Tue, Dec 15, 2020	17.14	17.47	17.10	17.37
2349	NASDAQ	CIVB	Mon, Dec 14, 2020	17.39	17.39	17.02	17.10
2348	NASDAQ	CIVB	Fri, Dec 11, 2020	17.10	17.28	17.05	17.18
2347	NASDAQ	CIVB	Thu, Dec 10, 2020	17.23	17.34	17.10	17.15
2346	NASDAQ	CIVB	Wed, Dec 9, 2020	17.50	17.50	17.20	17.31
2345	NASDAQ	CIVB	Tue, Dec 8, 2020	17.80	17.80	17.11	17.36
2344	NASDAQ	CIVB	Mon, Dec 7, 2020	17.35	17.43	17.05	17.23
2343	NASDAQ	CIVB	Fri, Dec 4, 2020	16.93	17.41	16.77	17.31
2342	NASDAQ	CIVB	Thu, Dec 3, 2020	17.30	17.30	16.77	16.87
2341	NASDAQ	CIVB	Wed, Dec 2, 2020	17.04	17.16	16.75	16.97
2340	NASDAQ	CIVB	Tue, Dec 1, 2020	17.41	17.46	16.75	16.98
2339	NASDAQ	CIVB	Mon, Nov 30, 2020	17.16	17.16	16.69	16.83
2338	NASDAQ	CIVB	Fri, Nov 27, 2020	17.00	17.24	16.85	17.23
2337	NASDAQ	CIVB	Wed, Nov 25, 2020	17.03	17.10	16.55	17.07
2336	NASDAQ	CIVB	Tue, Nov 24, 2020	16.20	17.45	16.20	17.16
2335	NASDAQ	CIVB	Mon, Nov 23, 2020	16.64	16.67	16.12	16.29
2334	NASDAQ	CIVB	Fri, Nov 20, 2020	15.90	16.55	15.82	16.54
2333	NASDAQ	CIVB	Thu, Nov 19, 2020	16.03	16.15	15.75	16.15
2332	NASDAQ	CIVB	Wed, Nov 18, 2020	17.09	17.09	16.02	16.08
2331	NASDAQ	CIVB	Tue, Nov 17, 2020	16.72	16.81	16.20	16.68
2330	NASDAQ	CIVB	Mon, Nov 16, 2020	16.86	17.28	16.59	17.05
2329	NASDAQ	CIVB	Fri, Nov 13, 2020	16.20	16.47	15.85	16.29
2328	NASDAQ	CIVB	Thu, Nov 12, 2020	16.38	16.38	15.57	15.91
2327	NASDAQ	CIVB	Wed, Nov 11, 2020	16.53	16.80	16.38	16.68
2326	NASDAQ	CIVB	Tue, Nov 10, 2020	17.14	17.89	16.87	17.20
2325	NASDAQ	CIVB	Mon, Nov 9, 2020	15.94	17.89	15.86	16.69
2324	NASDAQ	CIVB	Fri, Nov 6, 2020	15.29	15.29	14.46	14.51
2323	NASDAQ	CIVB	Thu, Nov 5, 2020	14.55	15.18	14.53	15.09
2322	NASDAQ	CIVB	Wed, Nov 4, 2020	15.16	15.19	14.49	14.59
2321	NASDAQ	CIVB	Tue, Nov 3, 2020	15.26	15.62	15.25	15.52
2320	NASDAQ	CIVB	Mon, Nov 2, 2020	14.55	14.93	14.34	14.88
2319	NASDAQ	CIVB	Fri, Oct 30, 2020	14.08	14.43	14.04	14.26
2318	NASDAQ	CIVB	Thu, Oct 29, 2020	13.80	14.25	13.80	14.25
2317	NASDAQ	CIVB	Wed, Oct 28, 2020	14.48	14.48	13.55	13.89
2316	NASDAQ	CIVB	Tue, Oct 27, 2020	15.35	15.41	14.28	14.50
2315	NASDAQ	CIVB	Mon, Oct 26, 2020	15.33	15.48	15.30	15.40
2314	NASDAQ	CIVB	Fri, Oct 23, 2020	15.08	15.77	14.86	15.35
2313	NASDAQ	CIVB	Thu, Oct 22, 2020	14.10	15.30	14.10	15.00
2312	NASDAQ	CIVB	Wed, Oct 21, 2020	14.01	14.20	13.91	14.20
2311	NASDAQ	CIVB	Tue, Oct 20, 2020	14.03	14.27	13.81	14.00
2310	NASDAQ	CIVB	Mon, Oct 19, 2020	14.16	14.35	13.74	13.87
2309	NASDAQ	CIVB	Fri, Oct 16, 2020	14.02	14.41	13.85	14.28
2308	NASDAQ	CIVB	Thu, Oct 15, 2020	13.45	14.12	13.44	14.11
2307	NASDAQ	CIVB	Wed, Oct 14, 2020	13.74	13.96	13.55	13.55
2306	NASDAQ	CIVB	Tue, Oct 13, 2020	14.18	14.18	13.57	13.70
2305	NASDAQ	CIVB	Mon, Oct 12, 2020	14.20	14.43	14.05	14.32
2304	NASDAQ	CIVB	Fri, Oct 9, 2020	14.25	14.25	13.56	14.10
2303	NASDAQ	CIVB	Thu, Oct 8, 2020	14.23	14.23	13.88	14.02
2302	NASDAQ	CIVB	Wed, Oct 7, 2020	13.63	14.06	13.59	14.05
2301	NASDAQ	CIVB	Tue, Oct 6, 2020	13.81	14.20	13.47	13.51
2300	NASDAQ	CIVB	Mon, Oct 5, 2020	13.38	13.76	13.29	13.60
2299	NASDAQ	CIVB	Fri, Oct 2, 2020	12.73	13.41	12.64	13.30
2298	NASDAQ	CIVB	Thu, Oct 1, 2020	12.54	12.94	12.32	12.84
2297	NASDAQ	CIVB	Wed, Sep 30, 2020	12.71	12.82	12.50	12.52
2296	NASDAQ	CIVB	Tue, Sep 29, 2020	12.45	12.59	12.25	12.58
2295	NASDAQ	CIVB	Mon, Sep 28, 2020	12.55	12.91	12.55	12.63
2294	NASDAQ	CIVB	Fri, Sep 25, 2020	11.83	12.46	11.83	12.35
2293	NASDAQ	CIVB	Thu, Sep 24, 2020	11.52	12.30	11.37	12.01
2292	NASDAQ	CIVB	Wed, Sep 23, 2020	11.67	12.04	11.25	11.36
2291	NASDAQ	CIVB	Tue, Sep 22, 2020	11.97	12.12	11.50	11.70
2290	NASDAQ	CIVB	Mon, Sep 21, 2020	12.40	12.40	11.72	11.88
2289	NASDAQ	CIVB	Fri, Sep 18, 2020	12.91	12.91	12.53	12.67
2288	NASDAQ	CIVB	Thu, Sep 17, 2020	12.72	12.85	12.63	12.73
2287	NASDAQ	CIVB	Wed, Sep 16, 2020	12.97	13.11	12.87	12.91
2286	NASDAQ	CIVB	Tue, Sep 15, 2020	13.41	13.41	12.92	12.97
2285	NASDAQ	CIVB	Mon, Sep 14, 2020	13.36	13.41	13.15	13.35
2284	NASDAQ	CIVB	Fri, Sep 11, 2020	13.27	13.45	13.02	13.22
2283	NASDAQ	CIVB	Thu, Sep 10, 2020	13.15	13.34	12.92	13.28
2282	NASDAQ	CIVB	Wed, Sep 9, 2020	13.32	13.32	12.88	13.10
2281	NASDAQ	CIVB	Tue, Sep 8, 2020	13.73	13.73	13.05	13.19
2280	NASDAQ	CIVB	Fri, Sep 4, 2020	13.50	13.91	13.27	13.81
2279	NASDAQ	CIVB	Thu, Sep 3, 2020	13.23	13.74	13.03	13.19
2278	NASDAQ	CIVB	Wed, Sep 2, 2020	13.32	13.50	13.20	13.25
2277	NASDAQ	CIVB	Tue, Sep 1, 2020	13.31	13.44	13.20	13.37
2276	NASDAQ	CIVB	Mon, Aug 31, 2020	13.46	13.75	13.30	13.35
2275	NASDAQ	CIVB	Fri, Aug 28, 2020	13.65	13.75	13.41	13.56
2274	NASDAQ	CIVB	Thu, Aug 27, 2020	13.45	14.03	13.31	13.44
2273	NASDAQ	CIVB	Wed, Aug 26, 2020	13.75	13.75	13.38	13.40
2272	NASDAQ	CIVB	Tue, Aug 25, 2020	14.03	14.08	13.74	13.82
2271	NASDAQ	CIVB	Mon, Aug 24, 2020	13.48	13.90	13.20	13.86
2270	NASDAQ	CIVB	Fri, Aug 21, 2020	13.44	13.68	13.16	13.25
2269	NASDAQ	CIVB	Thu, Aug 20, 2020	13.87	13.94	13.65	13.65
2268	NASDAQ	CIVB	Wed, Aug 19, 2020	14.12	14.37	13.83	14.14
2267	NASDAQ	CIVB	Tue, Aug 18, 2020	14.36	14.36	13.92	14.14
2266	NASDAQ	CIVB	Mon, Aug 17, 2020	14.81	14.81	14.34	14.67
2265	NASDAQ	CIVB	Fri, Aug 14, 2020	14.63	14.95	14.61	14.85
2264	NASDAQ	CIVB	Thu, Aug 13, 2020	14.96	15.14	14.69	14.78
2263	NASDAQ	CIVB	Wed, Aug 12, 2020	15.38	15.38	14.73	15.06
2262	NASDAQ	CIVB	Tue, Aug 11, 2020	15.08	15.43	15.01	15.07
2261	NASDAQ	CIVB	Mon, Aug 10, 2020	14.65	15.17	14.53	14.83
2260	NASDAQ	CIVB	Fri, Aug 7, 2020	13.84	14.77	13.71	14.65
2259	NASDAQ	CIVB	Thu, Aug 6, 2020	14.00	14.10	13.79	13.95
2258	NASDAQ	CIVB	Wed, Aug 5, 2020	13.85	14.15	13.57	14.13
2257	NASDAQ	CIVB	Tue, Aug 4, 2020	13.32	13.73	13.19	13.70
2256	NASDAQ	CIVB	Mon, Aug 3, 2020	13.32	13.55	13.05	13.49
2255	NASDAQ	CIVB	Fri, Jul 31, 2020	13.27	13.27	12.68	13.13
2254	NASDAQ	CIVB	Thu, Jul 30, 2020	13.50	13.57	13.14	13.44
2253	NASDAQ	CIVB	Wed, Jul 29, 2020	13.33	13.63	13.00	13.60
2252	NASDAQ	CIVB	Tue, Jul 28, 2020	13.12	13.34	13.05	13.16
2251	NASDAQ	CIVB	Mon, Jul 27, 2020	13.60	13.79	13.16	13.17
2250	NASDAQ	CIVB	Fri, Jul 24, 2020	13.85	13.85	13.44	13.69
2249	NASDAQ	CIVB	Thu, Jul 23, 2020	13.66	14.06	13.66	13.90
2248	NASDAQ	CIVB	Wed, Jul 22, 2020	14.00	14.14	13.67	13.77
2247	NASDAQ	CIVB	Tue, Jul 21, 2020	13.90	14.25	13.85	14.15
2246	NASDAQ	CIVB	Mon, Jul 20, 2020	14.11	14.11	13.57	13.71
2245	NASDAQ	CIVB	Fri, Jul 17, 2020	14.50	14.60	14.24	14.29
2244	NASDAQ	CIVB	Thu, Jul 16, 2020	14.45	14.77	14.36	14.40
2243	NASDAQ	CIVB	Wed, Jul 15, 2020	14.54	14.94	14.52	14.67
2242	NASDAQ	CIVB	Tue, Jul 14, 2020	14.19	14.36	14.11	14.25
2241	NASDAQ	CIVB	Mon, Jul 13, 2020	14.00	14.40	13.60	14.16
2240	NASDAQ	CIVB	Fri, Jul 10, 2020	13.51	14.10	13.51	13.94
2239	NASDAQ	CIVB	Thu, Jul 9, 2020	14.24	15.21	13.27	13.53
2238	NASDAQ	CIVB	Wed, Jul 8, 2020	14.44	15.41	14.07	14.35
2237	NASDAQ	CIVB	Tue, Jul 7, 2020	15.26	15.26	14.43	14.43
2236	NASDAQ	CIVB	Mon, Jul 6, 2020	15.50	15.60	14.90	15.03
2235	NASDAQ	CIVB	Thu, Jul 2, 2020	15.54	15.73	15.13	15.35
2234	NASDAQ	CIVB	Wed, Jul 1, 2020	15.57	15.67	14.70	15.04
2233	NASDAQ	CIVB	Tue, Jun 30, 2020	14.73	15.57	14.62	15.40
2232	NASDAQ	CIVB	Mon, Jun 29, 2020	14.00	15.00	13.73	14.79
2231	NASDAQ	CIVB	Fri, Jun 26, 2020	14.37	14.37	13.67	13.80
2230	NASDAQ	CIVB	Thu, Jun 25, 2020	14.03	14.70	13.88	14.70
2229	NASDAQ	CIVB	Wed, Jun 24, 2020	14.94	15.35	13.99	14.22
2228	NASDAQ	CIVB	Tue, Jun 23, 2020	15.64	15.82	15.23	15.25
2227	NASDAQ	CIVB	Mon, Jun 22, 2020	14.68	15.47	14.42	15.45
2226	NASDAQ	CIVB	Fri, Jun 19, 2020	15.04	15.05	14.18	15.00
2225	NASDAQ	CIVB	Thu, Jun 18, 2020	14.37	15.14	14.28	14.83
2224	NASDAQ	CIVB	Wed, Jun 17, 2020	15.97	15.97	14.62	14.62
2223	NASDAQ	CIVB	Tue, Jun 16, 2020	15.68	15.98	14.95	15.81
2222	NASDAQ	CIVB	Mon, Jun 15, 2020	14.71	14.99	14.03	14.97
2221	NASDAQ	CIVB	Fri, Jun 12, 2020	15.49	15.50	14.56	15.32
2220	NASDAQ	CIVB	Thu, Jun 11, 2020	14.97	15.15	14.09	14.54
2219	NASDAQ	CIVB	Wed, Jun 10, 2020	17.66	17.66	15.67	15.78
2218	NASDAQ	CIVB	Tue, Jun 9, 2020	17.26	18.23	16.98	17.77
2217	NASDAQ	CIVB	Mon, Jun 8, 2020	17.44	17.83	17.14	17.75
2216	NASDAQ	CIVB	Fri, Jun 5, 2020	17.00	17.31	16.22	16.87
2215	NASDAQ	CIVB	Thu, Jun 4, 2020	15.38	15.83	15.23	15.72
2214	NASDAQ	CIVB	Wed, Jun 3, 2020	15.46	16.15	15.24	15.66
2213	NASDAQ	CIVB	Tue, Jun 2, 2020	14.92	15.32	14.68	14.97
2212	NASDAQ	CIVB	Mon, Jun 1, 2020	15.31	15.50	14.52	14.61
2211	NASDAQ	CIVB	Fri, May 29, 2020	15.08	15.33	14.50	15.24
2210	NASDAQ	CIVB	Thu, May 28, 2020	17.26	17.32	15.20	15.35
2209	NASDAQ	CIVB	Wed, May 27, 2020	15.99	17.07	15.73	16.77
2208	NASDAQ	CIVB	Tue, May 26, 2020	14.86	15.81	14.51	15.51
2207	NASDAQ	CIVB	Fri, May 22, 2020	14.21	14.41	13.69	14.09
2206	NASDAQ	CIVB	Thu, May 21, 2020	14.08	14.56	13.89	14.49
2205	NASDAQ	CIVB	Wed, May 20, 2020	13.73	14.24	13.69	14.07
2204	NASDAQ	CIVB	Tue, May 19, 2020	14.32	14.32	13.28	13.31
2203	NASDAQ	CIVB	Mon, May 18, 2020	13.50	14.61	13.50	14.57
2202	NASDAQ	CIVB	Fri, May 15, 2020	12.69	13.24	12.44	12.71
2201	NASDAQ	CIVB	Thu, May 14, 2020	12.72	13.00	12.15	12.64
2200	NASDAQ	CIVB	Wed, May 13, 2020	13.62	13.68	12.50	13.20
2199	NASDAQ	CIVB	Tue, May 12, 2020	15.36	15.36	13.80	13.86
2198	NASDAQ	CIVB	Mon, May 11, 2020	15.35	15.61	14.68	15.25
2197	NASDAQ	CIVB	Fri, May 8, 2020	14.95	16.18	14.95	15.68
2196	NASDAQ	CIVB	Thu, May 7, 2020	13.84	14.75	13.84	14.44
2195	NASDAQ	CIVB	Wed, May 6, 2020	14.14	14.21	13.25	13.38
2194	NASDAQ	CIVB	Tue, May 5, 2020	15.21	15.21	14.05	14.22
2193	NASDAQ	CIVB	Mon, May 4, 2020	14.59	15.38	14.35	14.71
2192	NASDAQ	CIVB	Fri, May 1, 2020	14.74	15.77	14.34	14.80
2191	NASDAQ	CIVB	Thu, Apr 30, 2020	15.61	16.30	15.20	15.33
2190	NASDAQ	CIVB	Wed, Apr 29, 2020	15.93	16.52	15.40	16.10
2189	NASDAQ	CIVB	Tue, Apr 28, 2020	15.52	15.55	14.80	15.24
2188	NASDAQ	CIVB	Mon, Apr 27, 2020	13.60	15.09	13.52	14.87
2187	NASDAQ	CIVB	Fri, Apr 24, 2020	13.38	13.61	12.73	13.33
2186	NASDAQ	CIVB	Thu, Apr 23, 2020	13.25	14.25	13.09	13.27
2185	NASDAQ	CIVB	Wed, Apr 22, 2020	14.08	14.08	13.04	13.31
2184	NASDAQ	CIVB	Tue, Apr 21, 2020	13.27	13.87	13.27	13.74
2183	NASDAQ	CIVB	Mon, Apr 20, 2020	13.30	14.39	13.30	13.95
2182	NASDAQ	CIVB	Fri, Apr 17, 2020	12.89	14.13	12.89	13.91
2181	NASDAQ	CIVB	Thu, Apr 16, 2020	12.27	12.84	11.62	12.38
2180	NASDAQ	CIVB	Wed, Apr 15, 2020	12.80	13.18	12.07	12.27
2179	NASDAQ	CIVB	Tue, Apr 14, 2020	13.95	13.99	13.01	13.33
2178	NASDAQ	CIVB	Mon, Apr 13, 2020	14.68	14.68	13.25	13.60
2177	NASDAQ	CIVB	Thu, Apr 9, 2020	14.46	15.27	14.14	14.98
2176	NASDAQ	CIVB	Wed, Apr 8, 2020	13.28	13.98	13.28	13.77
2175	NASDAQ	CIVB	Tue, Apr 7, 2020	14.18	14.96	12.38	13.00
2174	NASDAQ	CIVB	Mon, Apr 6, 2020	13.43	14.00	13.43	13.98
2173	NASDAQ	CIVB	Fri, Apr 3, 2020	13.44	13.83	12.30	12.52
2172	NASDAQ	CIVB	Thu, Apr 2, 2020	13.49	14.30	12.96	13.74
2171	NASDAQ	CIVB	Wed, Apr 1, 2020	14.13	14.70	13.52	13.66
2170	NASDAQ	CIVB	Tue, Mar 31, 2020	14.61	15.14	14.07	14.96
2169	NASDAQ	CIVB	Mon, Mar 30, 2020	14.41	14.95	14.23	14.79
2168	NASDAQ	CIVB	Fri, Mar 27, 2020	14.81	14.87	14.05	14.07
2167	NASDAQ	CIVB	Thu, Mar 26, 2020	15.47	15.47	14.29	15.44
2166	NASDAQ	CIVB	Wed, Mar 25, 2020	13.82	14.70	13.44	13.93
2165	NASDAQ	CIVB	Tue, Mar 24, 2020	13.08	13.99	12.00	13.80
2164	NASDAQ	CIVB	Mon, Mar 23, 2020	13.47	14.20	12.22	12.82
2163	NASDAQ	CIVB	Fri, Mar 20, 2020	14.22	15.78	13.31	13.54
2162	NASDAQ	CIVB	Thu, Mar 19, 2020	13.41	15.60	13.16	14.18
2161	NASDAQ	CIVB	Wed, Mar 18, 2020	14.32	15.76	13.48	13.48
2160	NASDAQ	CIVB	Tue, Mar 17, 2020	13.29	15.53	12.62	15.44
2159	NASDAQ	CIVB	Mon, Mar 16, 2020	15.24	15.24	12.80	13.06
2158	NASDAQ	CIVB	Fri, Mar 13, 2020	14.55	15.34	13.42	14.99
2157	NASDAQ	CIVB	Thu, Mar 12, 2020	14.24	14.62	13.10	13.57
2156	NASDAQ	CIVB	Wed, Mar 11, 2020	16.68	16.91	15.09	15.37
2155	NASDAQ	CIVB	Tue, Mar 10, 2020	17.33	18.85	16.16	17.23
2154	NASDAQ	CIVB	Mon, Mar 9, 2020	18.41	19.10	16.63	16.80
2153	NASDAQ	CIVB	Fri, Mar 6, 2020	18.91	20.43	18.91	19.51
2152	NASDAQ	CIVB	Thu, Mar 5, 2020	20.43	20.72	19.20	19.55
2151	NASDAQ	CIVB	Wed, Mar 4, 2020	20.21	21.12	19.90	21.00
2150	NASDAQ	CIVB	Tue, Mar 3, 2020	20.62	21.04	19.76	20.03
2149	NASDAQ	CIVB	Mon, Mar 2, 2020	19.25	20.74	19.25	20.74
2148	NASDAQ	CIVB	Fri, Feb 28, 2020	19.70	20.55	18.86	19.14
2147	NASDAQ	CIVB	Thu, Feb 27, 2020	21.21	21.26	20.19	20.24
2146	NASDAQ	CIVB	Wed, Feb 26, 2020	21.36	21.81	21.35	21.50
2145	NASDAQ	CIVB	Tue, Feb 25, 2020	22.06	22.28	21.12	21.26
2144	NASDAQ	CIVB	Mon, Feb 24, 2020	21.96	22.38	21.96	22.09
2143	NASDAQ	CIVB	Fri, Feb 21, 2020	22.52	22.69	22.35	22.48
2142	NASDAQ	CIVB	Thu, Feb 20, 2020	22.40	22.66	22.40	22.47
2141	NASDAQ	CIVB	Wed, Feb 19, 2020	22.51	22.65	22.39	22.46
2140	NASDAQ	CIVB	Tue, Feb 18, 2020	22.11	22.48	21.72	22.44
2139	NASDAQ	CIVB	Fri, Feb 14, 2020	22.55	22.63	22.13	22.13
2138	NASDAQ	CIVB	Thu, Feb 13, 2020	22.52	22.58	22.37	22.49
2137	NASDAQ	CIVB	Wed, Feb 12, 2020	22.64	22.64	22.48	22.55
2136	NASDAQ	CIVB	Tue, Feb 11, 2020	22.17	22.64	21.89	22.55
2135	NASDAQ	CIVB	Mon, Feb 10, 2020	21.35	21.89	21.35	21.55
2134	NASDAQ	CIVB	Fri, Feb 7, 2020	21.78	22.37	21.42	21.62
2133	NASDAQ	CIVB	Thu, Feb 6, 2020	22.65	22.65	22.12	22.22
2132	NASDAQ	CIVB	Wed, Feb 5, 2020	22.05	22.62	22.01	22.50
2131	NASDAQ	CIVB	Tue, Feb 4, 2020	22.23	22.48	21.58	21.91
2130	NASDAQ	CIVB	Mon, Feb 3, 2020	22.15	22.47	22.12	22.23
2129	NASDAQ	CIVB	Fri, Jan 31, 2020	22.48	22.65	21.89	22.01
2128	NASDAQ	CIVB	Thu, Jan 30, 2020	22.34	22.62	22.30	22.49
2127	NASDAQ	CIVB	Wed, Jan 29, 2020	22.53	22.61	22.37	22.42
2126	NASDAQ	CIVB	Tue, Jan 28, 2020	22.60	22.72	22.43	22.50
2125	NASDAQ	CIVB	Mon, Jan 27, 2020	22.11	22.72	22.11	22.50
2124	NASDAQ	CIVB	Fri, Jan 24, 2020	22.70	22.71	22.42	22.48
2123	NASDAQ	CIVB	Thu, Jan 23, 2020	22.41	22.98	22.30	22.69
2122	NASDAQ	CIVB	Wed, Jan 22, 2020	22.73	22.73	22.44	22.50
2121	NASDAQ	CIVB	Tue, Jan 21, 2020	23.15	23.15	22.75	22.77
2120	NASDAQ	CIVB	Fri, Jan 17, 2020	23.73	23.73	23.26	23.32
2119	NASDAQ	CIVB	Thu, Jan 16, 2020	23.32	23.78	23.32	23.66
2118	NASDAQ	CIVB	Wed, Jan 15, 2020	23.19	23.46	23.00	23.21
2117	NASDAQ	CIVB	Tue, Jan 14, 2020	23.13	23.45	23.04	23.32
2116	NASDAQ	CIVB	Mon, Jan 13, 2020	23.11	23.28	23.08	23.22
2115	NASDAQ	CIVB	Fri, Jan 10, 2020	23.23	23.53	22.89	23.12
2114	NASDAQ	CIVB	Thu, Jan 9, 2020	23.82	23.88	23.23	23.23
2113	NASDAQ	CIVB	Wed, Jan 8, 2020	23.49	23.80	23.45	23.77
2112	NASDAQ	CIVB	Tue, Jan 7, 2020	23.22	23.52	22.55	23.49
2111	NASDAQ	CIVB	Mon, Jan 6, 2020	23.59	23.59	22.95	23.13
2110	NASDAQ	CIVB	Fri, Jan 3, 2020	23.80	24.32	23.60	23.73
2109	NASDAQ	CIVB	Thu, Jan 2, 2020	24.00	24.16	23.49	24.07
2108	NASDAQ	CIVB	Tue, Dec 31, 2019	24.05	24.31	23.80	24.00
2107	NASDAQ	CIVB	Mon, Dec 30, 2019	24.00	24.17	23.77	24.05
2106	NASDAQ	CIVB	Fri, Dec 27, 2019	23.50	23.97	23.50	23.93
2105	NASDAQ	CIVB	Thu, Dec 26, 2019	23.70	23.88	23.45	23.70
2104	NASDAQ	CIVB	Tue, Dec 24, 2019	23.62	23.76	23.42	23.73
2103	NASDAQ	CIVB	Mon, Dec 23, 2019	23.70	23.93	23.45	23.60
2102	NASDAQ	CIVB	Fri, Dec 20, 2019	23.44	23.78	23.40	23.73
2101	NASDAQ	CIVB	Thu, Dec 19, 2019	23.36	23.45	23.29	23.35
2100	NASDAQ	CIVB	Wed, Dec 18, 2019	23.18	23.32	22.98	23.20
2099	NASDAQ	CIVB	Tue, Dec 17, 2019	22.89	23.14	22.67	23.07
2098	NASDAQ	CIVB	Mon, Dec 16, 2019	22.92	23.28	22.73	22.94
2097	NASDAQ	CIVB	Fri, Dec 13, 2019	22.40	22.95	22.40	22.88
2096	NASDAQ	CIVB	Thu, Dec 12, 2019	21.89	22.58	21.71	22.48
2095	NASDAQ	CIVB	Wed, Dec 11, 2019	21.90	22.17	21.78	21.90
2094	NASDAQ	CIVB	Tue, Dec 10, 2019	21.72	21.96	21.54	21.92
2093	NASDAQ	CIVB	Mon, Dec 9, 2019	21.75	21.87	21.51	21.65
2092	NASDAQ	CIVB	Fri, Dec 6, 2019	21.62	21.97	21.51	21.69
2091	NASDAQ	CIVB	Thu, Dec 5, 2019	21.59	21.79	21.40	21.57
2090	NASDAQ	CIVB	Wed, Dec 4, 2019	21.32	21.64	21.30	21.52
2089	NASDAQ	CIVB	Tue, Dec 3, 2019	21.08	21.30	21.04	21.22
2088	NASDAQ	CIVB	Mon, Dec 2, 2019	21.77	21.90	21.22	21.46
2087	NASDAQ	CIVB	Fri, Nov 29, 2019	21.62	21.84	21.58	21.68
2086	NASDAQ	CIVB	Wed, Nov 27, 2019	22.20	22.20	21.59	21.70
2085	NASDAQ	CIVB	Tue, Nov 26, 2019	22.10	22.34	21.95	22.18
2084	NASDAQ	CIVB	Mon, Nov 25, 2019	21.80	22.24	21.56	22.12
2083	NASDAQ	CIVB	Fri, Nov 22, 2019	21.82	21.96	21.61	21.73
2082	NASDAQ	CIVB	Thu, Nov 21, 2019	21.76	21.97	21.54	21.72
2081	NASDAQ	CIVB	Wed, Nov 20, 2019	21.88	22.18	21.56	21.66
2080	NASDAQ	CIVB	Tue, Nov 19, 2019	21.91	22.20	21.86	21.96
2079	NASDAQ	CIVB	Mon, Nov 18, 2019	22.02	22.13	21.66	21.86
2078	NASDAQ	CIVB	Fri, Nov 15, 2019	22.38	22.38	22.03	22.05
2077	NASDAQ	CIVB	Thu, Nov 14, 2019	21.64	22.33	21.64	22.25
2076	NASDAQ	CIVB	Wed, Nov 13, 2019	22.22	22.33	22.03	22.09
2075	NASDAQ	CIVB	Tue, Nov 12, 2019	22.35	22.54	22.06	22.33
2074	NASDAQ	CIVB	Mon, Nov 11, 2019	22.66	22.66	22.19	22.35
2073	NASDAQ	CIVB	Fri, Nov 8, 2019	22.64	22.95	22.59	22.76
2072	NASDAQ	CIVB	Thu, Nov 7, 2019	22.72	22.75	22.02	22.67
2071	NASDAQ	CIVB	Wed, Nov 6, 2019	22.40	22.58	22.22	22.55
2070	NASDAQ	CIVB	Tue, Nov 5, 2019	22.65	22.68	22.51	22.64
2069	NASDAQ	CIVB	Mon, Nov 4, 2019	22.83	22.83	22.41	22.66
2068	NASDAQ	CIVB	Fri, Nov 1, 2019	22.50	22.77	22.46	22.50
2067	NASDAQ	CIVB	Thu, Oct 31, 2019	22.55	22.57	22.40	22.48
2066	NASDAQ	CIVB	Wed, Oct 30, 2019	22.49	22.70	22.27	22.57
2065	NASDAQ	CIVB	Tue, Oct 29, 2019	21.69	22.53	21.69	22.43
2064	NASDAQ	CIVB	Mon, Oct 28, 2019	21.58	22.05	21.33	21.70
2063	NASDAQ	CIVB	Fri, Oct 25, 2019	22.40	22.40	20.06	21.46
2062	NASDAQ	CIVB	Thu, Oct 24, 2019	22.15	22.15	21.32	21.34
2061	NASDAQ	CIVB	Wed, Oct 23, 2019	21.96	22.49	21.96	22.33
2060	NASDAQ	CIVB	Tue, Oct 22, 2019	21.86	22.34	21.86	22.17
2059	NASDAQ	CIVB	Mon, Oct 21, 2019	21.58	21.96	21.57	21.92
2058	NASDAQ	CIVB	Fri, Oct 18, 2019	21.45	21.65	21.44	21.60
2057	NASDAQ	CIVB	Thu, Oct 17, 2019	21.52	21.63	21.41	21.60
2056	NASDAQ	CIVB	Wed, Oct 16, 2019	21.48	21.60	21.26	21.52
2055	NASDAQ	CIVB	Tue, Oct 15, 2019	21.42	21.74	21.29	21.55
2054	NASDAQ	CIVB	Mon, Oct 14, 2019	21.33	21.51	21.22	21.34
2053	NASDAQ	CIVB	Fri, Oct 11, 2019	21.35	21.87	21.08	21.38
2052	NASDAQ	CIVB	Thu, Oct 10, 2019	21.50	21.53	21.17	21.22
2051	NASDAQ	CIVB	Wed, Oct 9, 2019	21.56	21.56	21.34	21.41
2050	NASDAQ	CIVB	Tue, Oct 8, 2019	21.49	21.64	21.39	21.39
2049	NASDAQ	CIVB	Mon, Oct 7, 2019	21.56	21.93	21.55	21.62
2048	NASDAQ	CIVB	Fri, Oct 4, 2019	21.22	21.75	21.22	21.56
2047	NASDAQ	CIVB	Thu, Oct 3, 2019	21.51	21.64	21.23	21.50
2046	NASDAQ	CIVB	Wed, Oct 2, 2019	21.61	21.74	21.26	21.54
2045	NASDAQ	CIVB	Tue, Oct 1, 2019	21.81	21.89	21.62	21.73
2044	NASDAQ	CIVB	Mon, Sep 30, 2019	21.80	21.90	21.73	21.73
2043	NASDAQ	CIVB	Fri, Sep 27, 2019	21.83	21.92	21.51	21.79
2042	NASDAQ	CIVB	Thu, Sep 26, 2019	21.76	21.99	21.75	21.75
2041	NASDAQ	CIVB	Wed, Sep 25, 2019	21.55	21.90	21.52	21.90
2040	NASDAQ	CIVB	Tue, Sep 24, 2019	21.88	21.90	21.74	21.80
2039	NASDAQ	CIVB	Mon, Sep 23, 2019	21.80	21.93	21.74	21.85
2038	NASDAQ	CIVB	Fri, Sep 20, 2019	21.70	22.10	21.40	21.90
2037	NASDAQ	CIVB	Thu, Sep 19, 2019	21.96	22.06	21.72	21.74
2036	NASDAQ	CIVB	Wed, Sep 18, 2019	21.96	22.17	21.76	22.01
2035	NASDAQ	CIVB	Tue, Sep 17, 2019	21.89	22.24	21.72	21.99
2034	NASDAQ	CIVB	Mon, Sep 16, 2019	22.12	22.14	21.63	22.04
2033	NASDAQ	CIVB	Fri, Sep 13, 2019	22.15	22.50	21.91	22.17
2032	NASDAQ	CIVB	Thu, Sep 12, 2019	21.24	22.09	21.24	21.96
2031	NASDAQ	CIVB	Wed, Sep 11, 2019	21.21	21.27	20.94	21.26
2030	NASDAQ	CIVB	Tue, Sep 10, 2019	21.04	21.40	20.85	21.11
2029	NASDAQ	CIVB	Mon, Sep 9, 2019	20.74	21.30	20.70	21.02
2028	NASDAQ	CIVB	Fri, Sep 6, 2019	20.72	21.00	20.50	20.61
2027	NASDAQ	CIVB	Thu, Sep 5, 2019	20.90	21.20	20.46	20.67
2026	NASDAQ	CIVB	Wed, Sep 4, 2019	20.44	20.74	20.23	20.57
2025	NASDAQ	CIVB	Tue, Sep 3, 2019	20.29	20.40	20.07	20.33
2024	NASDAQ	CIVB	Fri, Aug 30, 2019	21.04	21.04	20.21	20.43
2023	NASDAQ	CIVB	Thu, Aug 29, 2019	20.67	21.21	20.67	20.94
2022	NASDAQ	CIVB	Wed, Aug 28, 2019	20.17	20.76	19.85	20.50
2021	NASDAQ	CIVB	Tue, Aug 27, 2019	20.59	20.94	20.07	20.27
2020	NASDAQ	CIVB	Mon, Aug 26, 2019	20.40	20.50	20.14	20.49
2019	NASDAQ	CIVB	Fri, Aug 23, 2019	20.77	21.71	20.09	20.17
2018	NASDAQ	CIVB	Thu, Aug 22, 2019	21.27	21.39	20.71	20.74
2017	NASDAQ	CIVB	Wed, Aug 21, 2019	20.74	21.25	20.66	21.24
2016	NASDAQ	CIVB	Tue, Aug 20, 2019	21.25	21.30	20.69	20.87
2015	NASDAQ	CIVB	Mon, Aug 19, 2019	21.54	21.57	21.22	21.44
2014	NASDAQ	CIVB	Fri, Aug 16, 2019	20.80	21.32	20.69	21.31
2013	NASDAQ	CIVB	Thu, Aug 15, 2019	20.82	20.96	20.58	20.67
2012	NASDAQ	CIVB	Wed, Aug 14, 2019	21.23	21.23	20.64	20.73
2011	NASDAQ	CIVB	Tue, Aug 13, 2019	21.25	21.73	21.25	21.51
2010	NASDAQ	CIVB	Mon, Aug 12, 2019	21.21	21.69	21.06	21.54
2009	NASDAQ	CIVB	Fri, Aug 9, 2019	21.94	21.94	21.29	21.34
2008	NASDAQ	CIVB	Thu, Aug 8, 2019	20.90	21.37	20.90	21.10
2007	NASDAQ	CIVB	Wed, Aug 7, 2019	20.66	21.05	20.61	20.73
2006	NASDAQ	CIVB	Tue, Aug 6, 2019	20.66	21.01	20.37	20.83
2005	NASDAQ	CIVB	Mon, Aug 5, 2019	20.91	20.91	20.44	20.64
2004	NASDAQ	CIVB	Fri, Aug 2, 2019	21.22	21.34	21.02	21.12
2003	NASDAQ	CIVB	Thu, Aug 1, 2019	22.30	22.44	21.27	21.32
2002	NASDAQ	CIVB	Wed, Jul 31, 2019	21.94	22.55	21.94	22.17
2001	NASDAQ	CIVB	Tue, Jul 30, 2019	21.86	22.19	21.79	21.94
2000	NASDAQ	CIVB	Mon, Jul 29, 2019	22.07	22.11	21.92	21.94
1999	NASDAQ	CIVB	Fri, Jul 26, 2019	22.10	22.25	21.25	22.10
1998	NASDAQ	CIVB	Thu, Jul 25, 2019	22.10	22.10	21.62	21.63
1997	NASDAQ	CIVB	Wed, Jul 24, 2019	21.53	22.19	21.41	22.06
1996	NASDAQ	CIVB	Tue, Jul 23, 2019	21.77	21.77	21.46	21.47
1995	NASDAQ	CIVB	Mon, Jul 22, 2019	21.36	21.93	21.36	21.80
1994	NASDAQ	CIVB	Fri, Jul 19, 2019	21.29	21.60	21.29	21.52
1993	NASDAQ	CIVB	Thu, Jul 18, 2019	21.40	21.48	21.33	21.43
1992	NASDAQ	CIVB	Wed, Jul 17, 2019	21.18	21.33	21.03	21.24
1991	NASDAQ	CIVB	Tue, Jul 16, 2019	21.42	21.46	21.12	21.23
1990	NASDAQ	CIVB	Mon, Jul 15, 2019	21.67	21.67	21.42	21.53
1989	NASDAQ	CIVB	Fri, Jul 12, 2019	21.68	21.80	21.52	21.52
1988	NASDAQ	CIVB	Thu, Jul 11, 2019	21.60	21.82	21.38	21.67
1987	NASDAQ	CIVB	Wed, Jul 10, 2019	21.73	21.85	21.57	21.57
1986	NASDAQ	CIVB	Tue, Jul 9, 2019	21.53	21.95	21.45	21.95
1985	NASDAQ	CIVB	Mon, Jul 8, 2019	21.54	21.79	21.52	21.77
1984	NASDAQ	CIVB	Fri, Jul 5, 2019	21.92	22.15	21.89	22.15
1983	NASDAQ	CIVB	Wed, Jul 3, 2019	22.00	22.08	21.80	22.02
1982	NASDAQ	CIVB	Tue, Jul 2, 2019	22.26	22.26	21.83	22.00
1981	NASDAQ	CIVB	Mon, Jul 1, 2019	22.41	22.41	22.16	22.16
1980	NASDAQ	CIVB	Fri, Jun 28, 2019	21.68	22.50	21.68	22.45
1979	NASDAQ	CIVB	Thu, Jun 27, 2019	21.67	21.98	21.65	21.80
1978	NASDAQ	CIVB	Wed, Jun 26, 2019	21.76	22.10	21.65	21.79
1977	NASDAQ	CIVB	Tue, Jun 25, 2019	21.75	22.02	21.57	21.65
1976	NASDAQ	CIVB	Mon, Jun 24, 2019	21.62	22.18	21.56	21.79
1975	NASDAQ	CIVB	Fri, Jun 21, 2019	22.09	22.18	21.75	21.81
1974	NASDAQ	CIVB	Thu, Jun 20, 2019	22.05	22.35	21.88	22.19
1973	NASDAQ	CIVB	Wed, Jun 19, 2019	21.79	22.29	21.74	21.93
1972	NASDAQ	CIVB	Tue, Jun 18, 2019	21.64	21.86	21.62	21.73
1971	NASDAQ	CIVB	Mon, Jun 17, 2019	21.54	22.02	21.54	21.75
1970	NASDAQ	CIVB	Fri, Jun 14, 2019	22.02	22.02	21.27	21.70
1969	NASDAQ	CIVB	Thu, Jun 13, 2019	20.90	22.14	20.90	22.11
1968	NASDAQ	CIVB	Wed, Jun 12, 2019	21.52	21.60	21.24	21.38
1967	NASDAQ	CIVB	Tue, Jun 11, 2019	21.79	21.98	21.25	21.67
1966	NASDAQ	CIVB	Mon, Jun 10, 2019	21.36	21.81	20.56	21.79
1965	NASDAQ	CIVB	Fri, Jun 7, 2019	21.41	21.64	21.04	21.17
1964	NASDAQ	CIVB	Thu, Jun 6, 2019	21.33	21.68	20.94	21.37
1963	NASDAQ	CIVB	Wed, Jun 5, 2019	21.92	21.92	21.28	21.33
1962	NASDAQ	CIVB	Tue, Jun 4, 2019	21.46	22.12	21.46	21.98
1961	NASDAQ	CIVB	Mon, Jun 3, 2019	21.11	21.68	21.11	21.61
1960	NASDAQ	CIVB	Fri, May 31, 2019	21.65	21.97	21.14	21.70
1959	NASDAQ	CIVB	Thu, May 30, 2019	21.40	21.88	20.67	21.88
1958	NASDAQ	CIVB	Wed, May 29, 2019	21.66	21.91	20.93	21.58
1957	NASDAQ	CIVB	Tue, May 28, 2019	22.41	22.41	21.71	21.82
1956	NASDAQ	CIVB	Fri, May 24, 2019	22.24	22.61	21.60	22.48
1955	NASDAQ	CIVB	Thu, May 23, 2019	22.55	22.55	22.01	22.17
1954	NASDAQ	CIVB	Wed, May 22, 2019	22.85	22.99	22.20	22.76
1953	NASDAQ	CIVB	Tue, May 21, 2019	22.87	22.98	22.60	22.88
1952	NASDAQ	CIVB	Mon, May 20, 2019	22.74	22.98	22.16	22.86
1951	NASDAQ	CIVB	Fri, May 17, 2019	22.58	22.90	21.72	22.82
1950	NASDAQ	CIVB	Thu, May 16, 2019	22.19	23.04	22.19	22.73
1949	NASDAQ	CIVB	Wed, May 15, 2019	22.66	22.69	22.02	22.44
1948	NASDAQ	CIVB	Tue, May 14, 2019	22.41	22.90	22.19	22.79
1947	NASDAQ	CIVB	Mon, May 13, 2019	22.56	22.58	22.19	22.31
1946	NASDAQ	CIVB	Fri, May 10, 2019	22.58	22.92	22.29	22.85
1945	NASDAQ	CIVB	Thu, May 9, 2019	22.31	22.96	22.28	22.59
1944	NASDAQ	CIVB	Wed, May 8, 2019	22.70	23.01	22.53	22.69
1943	NASDAQ	CIVB	Tue, May 7, 2019	22.96	23.14	22.67	22.82
1942	NASDAQ	CIVB	Mon, May 6, 2019	22.60	23.19	22.54	23.06
1941	NASDAQ	CIVB	Fri, May 3, 2019	22.00	22.94	22.00	22.79
1940	NASDAQ	CIVB	Thu, May 2, 2019	21.68	22.47	21.68	21.79
1939	NASDAQ	CIVB	Wed, May 1, 2019	22.01	22.18	21.80	21.92
1938	NASDAQ	CIVB	Tue, Apr 30, 2019	22.11	22.11	21.78	22.00
1937	NASDAQ	CIVB	Mon, Apr 29, 2019	21.79	22.29	21.79	22.16
1936	NASDAQ	CIVB	Fri, Apr 26, 2019	21.50	21.95	21.48	21.76
1935	NASDAQ	CIVB	Thu, Apr 25, 2019	21.50	21.69	21.19	21.58
1934	NASDAQ	CIVB	Wed, Apr 24, 2019	21.96	22.14	21.65	21.65
1933	NASDAQ	CIVB	Tue, Apr 23, 2019	21.46	22.13	21.23	22.04
1932	NASDAQ	CIVB	Mon, Apr 22, 2019	22.01	22.03	21.22	21.27
1931	NASDAQ	CIVB	Thu, Apr 18, 2019	21.94	22.33	21.94	22.19
1930	NASDAQ	CIVB	Wed, Apr 17, 2019	21.98	22.18	21.78	22.06
1929	NASDAQ	CIVB	Tue, Apr 16, 2019	21.69	22.07	21.60	21.92
1928	NASDAQ	CIVB	Mon, Apr 15, 2019	21.70	22.20	21.48	21.66
1927	NASDAQ	CIVB	Fri, Apr 12, 2019	21.81	21.91	21.41	21.86
1926	NASDAQ	CIVB	Thu, Apr 11, 2019	21.97	22.00	21.59	21.68
1925	NASDAQ	CIVB	Wed, Apr 10, 2019	21.84	22.04	21.59	21.98
1924	NASDAQ	CIVB	Tue, Apr 9, 2019	22.33	22.33	21.69	21.74
1923	NASDAQ	CIVB	Mon, Apr 8, 2019	22.12	22.35	21.87	22.33
1922	NASDAQ	CIVB	Fri, Apr 5, 2019	22.01	22.16	21.84	22.13
1921	NASDAQ	CIVB	Thu, Apr 4, 2019	21.81	22.07	21.65	22.00
1920	NASDAQ	CIVB	Wed, Apr 3, 2019	21.45	21.86	21.44	21.80
1919	NASDAQ	CIVB	Tue, Apr 2, 2019	21.30	21.65	20.78	21.25
1918	NASDAQ	CIVB	Mon, Apr 1, 2019	21.82	22.17	21.20	21.32
1917	NASDAQ	CIVB	Fri, Mar 29, 2019	21.37	21.89	20.76	21.83
1916	NASDAQ	CIVB	Thu, Mar 28, 2019	20.92	21.28	20.76	21.28
1915	NASDAQ	CIVB	Wed, Mar 27, 2019	20.78	21.00	20.55	20.91
1914	NASDAQ	CIVB	Tue, Mar 26, 2019	20.33	20.84	20.21	20.84
1913	NASDAQ	CIVB	Mon, Mar 25, 2019	19.94	20.46	19.94	20.15
1912	NASDAQ	CIVB	Fri, Mar 22, 2019	20.54	20.66	19.99	20.10
1911	NASDAQ	CIVB	Thu, Mar 21, 2019	20.91	21.10	20.55	20.66
1910	NASDAQ	CIVB	Wed, Mar 20, 2019	21.20	21.24	20.52	20.94
1909	NASDAQ	CIVB	Tue, Mar 19, 2019	21.96	22.15	21.23	21.24
1908	NASDAQ	CIVB	Mon, Mar 18, 2019	21.95	22.18	21.87	22.02
1907	NASDAQ	CIVB	Fri, Mar 15, 2019	21.76	22.09	21.61	22.00
1906	NASDAQ	CIVB	Thu, Mar 14, 2019	21.67	21.74	21.48	21.68
1905	NASDAQ	CIVB	Wed, Mar 13, 2019	21.70	22.02	21.56	21.74
1904	NASDAQ	CIVB	Tue, Mar 12, 2019	21.82	22.14	21.63	21.70
1903	NASDAQ	CIVB	Mon, Mar 11, 2019	21.55	22.00	21.55	21.74
1902	NASDAQ	CIVB	Fri, Mar 8, 2019	21.10	21.62	21.10	21.50
1901	NASDAQ	CIVB	Thu, Mar 7, 2019	21.28	21.70	21.15	21.17
1900	NASDAQ	CIVB	Wed, Mar 6, 2019	21.55	21.78	21.19	21.33
1899	NASDAQ	CIVB	Tue, Mar 5, 2019	21.50	21.73	20.87	21.56
1898	NASDAQ	CIVB	Mon, Mar 4, 2019	21.55	21.70	21.46	21.62
1897	NASDAQ	CIVB	Fri, Mar 1, 2019	21.49	21.71	21.40	21.54
1896	NASDAQ	CIVB	Thu, Feb 28, 2019	21.21	21.78	21.12	21.33
1895	NASDAQ	CIVB	Wed, Feb 27, 2019	20.64	21.21	20.52	21.15
1894	NASDAQ	CIVB	Tue, Feb 26, 2019	20.62	20.92	20.41	20.65
1893	NASDAQ	CIVB	Mon, Feb 25, 2019	21.10	21.67	20.56	20.60
1892	NASDAQ	CIVB	Fri, Feb 22, 2019	21.12	21.70	20.90	21.03
1891	NASDAQ	CIVB	Thu, Feb 21, 2019	21.22	21.67	20.90	21.11
1890	NASDAQ	CIVB	Wed, Feb 20, 2019	21.23	21.89	21.00	21.28
1889	NASDAQ	CIVB	Tue, Feb 19, 2019	20.69	21.30	20.22	21.13
1888	NASDAQ	CIVB	Fri, Feb 15, 2019	19.05	20.79	19.00	20.55
1887	NASDAQ	CIVB	Thu, Feb 14, 2019	19.15	19.29	18.82	18.83
1886	NASDAQ	CIVB	Wed, Feb 13, 2019	19.03	19.44	19.03	19.25
1885	NASDAQ	CIVB	Tue, Feb 12, 2019	19.21	19.42	19.07	19.13
1884	NASDAQ	CIVB	Mon, Feb 11, 2019	19.29	19.34	19.11	19.19
1883	NASDAQ	CIVB	Fri, Feb 8, 2019	19.06	19.25	18.85	19.22
1882	NASDAQ	CIVB	Thu, Feb 7, 2019	18.83	19.18	18.67	19.05
1881	NASDAQ	CIVB	Wed, Feb 6, 2019	18.77	19.05	18.73	18.82
1880	NASDAQ	CIVB	Tue, Feb 5, 2019	19.05	19.05	18.82	18.88
1879	NASDAQ	CIVB	Mon, Feb 4, 2019	18.95	19.13	18.87	19.01
1878	NASDAQ	CIVB	Fri, Feb 1, 2019	18.72	18.96	18.71	18.86
1877	NASDAQ	CIVB	Thu, Jan 31, 2019	18.90	18.99	18.67	18.73
1876	NASDAQ	CIVB	Wed, Jan 30, 2019	18.92	19.02	18.80	18.97
1875	NASDAQ	CIVB	Tue, Jan 29, 2019	18.87	18.90	18.61	18.80
1874	NASDAQ	CIVB	Mon, Jan 28, 2019	18.74	19.05	18.50	18.88
1873	NASDAQ	CIVB	Fri, Jan 25, 2019	19.07	19.31	18.61	18.94
1872	NASDAQ	CIVB	Thu, Jan 24, 2019	18.60	19.08	18.46	19.08
1871	NASDAQ	CIVB	Wed, Jan 23, 2019	18.68	18.99	18.53	18.63
1870	NASDAQ	CIVB	Tue, Jan 22, 2019	19.35	19.35	18.12	18.55
1869	NASDAQ	CIVB	Fri, Jan 18, 2019	18.74	19.60	18.07	19.36
1868	NASDAQ	CIVB	Thu, Jan 17, 2019	17.74	19.15	17.62	18.75
1867	NASDAQ	CIVB	Wed, Jan 16, 2019	17.86	17.96	17.64	17.79
1866	NASDAQ	CIVB	Tue, Jan 15, 2019	18.05	18.05	17.70	17.87
1865	NASDAQ	CIVB	Mon, Jan 14, 2019	17.72	18.25	17.57	18.08
1864	NASDAQ	CIVB	Fri, Jan 11, 2019	17.55	18.00	17.51	17.83
1863	NASDAQ	CIVB	Thu, Jan 10, 2019	17.71	17.84	17.37	17.69
1862	NASDAQ	CIVB	Wed, Jan 9, 2019	17.64	17.84	17.33	17.77
1861	NASDAQ	CIVB	Tue, Jan 8, 2019	18.00	18.00	17.34	17.64
1860	NASDAQ	CIVB	Mon, Jan 7, 2019	17.83	18.00	17.50	17.98
1859	NASDAQ	CIVB	Fri, Jan 4, 2019	17.53	18.00	17.53	17.87
1858	NASDAQ	CIVB	Thu, Jan 3, 2019	17.00	17.54	17.00	17.32
1857	NASDAQ	CIVB	Wed, Jan 2, 2019	17.23	17.42	16.93	17.12
1856	NASDAQ	CIVB	Mon, Dec 31, 2018	16.79	17.44	16.43	17.42
1855	NASDAQ	CIVB	Fri, Dec 28, 2018	16.27	17.10	16.27	16.83
1854	NASDAQ	CIVB	Thu, Dec 27, 2018	16.50	17.03	16.00	16.21
1853	NASDAQ	CIVB	Wed, Dec 26, 2018	16.33	16.80	15.55	16.75
1852	NASDAQ	CIVB	Mon, Dec 24, 2018	16.55	17.14	16.21	16.21
1851	NASDAQ	CIVB	Fri, Dec 21, 2018	17.24	17.33	16.51	16.76
1850	NASDAQ	CIVB	Thu, Dec 20, 2018	17.09	17.47	17.01	17.23
1849	NASDAQ	CIVB	Wed, Dec 19, 2018	17.23	17.85	16.92	16.92
1848	NASDAQ	CIVB	Tue, Dec 18, 2018	17.87	17.95	17.26	17.29
1847	NASDAQ	CIVB	Mon, Dec 17, 2018	17.96	18.98	17.51	17.74
1846	NASDAQ	CIVB	Fri, Dec 14, 2018	19.08	19.27	17.06	18.08
1845	NASDAQ	CIVB	Thu, Dec 13, 2018	19.53	19.79	18.93	19.36
1844	NASDAQ	CIVB	Wed, Dec 12, 2018	18.71	19.61	18.70	19.46
1843	NASDAQ	CIVB	Tue, Dec 11, 2018	19.12	19.33	18.14	18.72
1842	NASDAQ	CIVB	Mon, Dec 10, 2018	19.01	19.53	18.95	19.11
1841	NASDAQ	CIVB	Fri, Dec 7, 2018	19.83	19.92	19.09	19.18
1840	NASDAQ	CIVB	Thu, Dec 6, 2018	20.00	20.00	19.70	19.82
1839	NASDAQ	CIVB	Tue, Dec 4, 2018	21.06	21.26	20.17	20.19
1838	NASDAQ	CIVB	Mon, Dec 3, 2018	21.42	21.49	21.11	21.23
1837	NASDAQ	CIVB	Fri, Nov 30, 2018	21.23	21.71	20.90	21.31
1836	NASDAQ	CIVB	Thu, Nov 29, 2018	21.17	21.25	20.72	21.23
1835	NASDAQ	CIVB	Wed, Nov 28, 2018	20.55	21.25	20.25	21.23
1834	NASDAQ	CIVB	Tue, Nov 27, 2018	20.83	20.83	20.42	20.54
1833	NASDAQ	CIVB	Mon, Nov 26, 2018	21.25	21.25	20.71	20.95
1832	NASDAQ	CIVB	Fri, Nov 23, 2018	20.97	21.32	20.86	21.18
1831	NASDAQ	CIVB	Wed, Nov 21, 2018	21.51	21.56	20.87	21.01
1830	NASDAQ	CIVB	Tue, Nov 20, 2018	21.11	21.53	20.44	21.43
1829	NASDAQ	CIVB	Mon, Nov 19, 2018	21.16	21.45	20.98	21.25
1828	NASDAQ	CIVB	Fri, Nov 16, 2018	21.12	21.54	20.92	21.10
1827	NASDAQ	CIVB	Thu, Nov 15, 2018	20.70	21.35	20.70	21.22
1826	NASDAQ	CIVB	Wed, Nov 14, 2018	21.17	21.67	20.81	20.82
1825	NASDAQ	CIVB	Tue, Nov 13, 2018	20.96	21.40	20.51	21.06
1824	NASDAQ	CIVB	Mon, Nov 12, 2018	20.91	21.19	20.84	20.90
1823	NASDAQ	CIVB	Fri, Nov 9, 2018	21.15	21.47	20.85	20.95
1822	NASDAQ	CIVB	Thu, Nov 8, 2018	21.23	21.66	21.00	21.25
1821	NASDAQ	CIVB	Wed, Nov 7, 2018	21.52	21.80	20.46	21.36
1820	NASDAQ	CIVB	Tue, Nov 6, 2018	22.20	22.20	21.32	21.50
1819	NASDAQ	CIVB	Mon, Nov 5, 2018	22.92	22.92	21.81	22.27
1818	NASDAQ	CIVB	Fri, Nov 2, 2018	22.92	23.59	22.76	22.95
1817	NASDAQ	CIVB	Thu, Nov 1, 2018	23.31	23.52	22.82	23.47
1816	NASDAQ	CIVB	Wed, Oct 31, 2018	23.67	23.71	22.33	23.16
1815	NASDAQ	CIVB	Tue, Oct 30, 2018	23.17	23.73	22.99	23.50
1814	NASDAQ	CIVB	Mon, Oct 29, 2018	23.06	23.65	22.69	23.29
1813	NASDAQ	CIVB	Fri, Oct 26, 2018	22.92	23.20	22.76	22.93
1812	NASDAQ	CIVB	Thu, Oct 25, 2018	22.91	23.38	22.61	23.05
1811	NASDAQ	CIVB	Wed, Oct 24, 2018	23.11	23.11	22.73	22.81
1810	NASDAQ	CIVB	Tue, Oct 23, 2018	23.23	23.33	22.84	23.18
1809	NASDAQ	CIVB	Mon, Oct 22, 2018	23.08	23.72	22.86	23.47
1808	NASDAQ	CIVB	Fri, Oct 19, 2018	23.17	23.51	22.92	23.05
1807	NASDAQ	CIVB	Thu, Oct 18, 2018	23.21	23.46	23.15	23.28
1806	NASDAQ	CIVB	Wed, Oct 17, 2018	23.53	23.60	23.16	23.28
1805	NASDAQ	CIVB	Tue, Oct 16, 2018	23.60	23.60	23.21	23.60
1804	NASDAQ	CIVB	Mon, Oct 15, 2018	23.50	23.96	23.17	23.59
1803	NASDAQ	CIVB	Fri, Oct 12, 2018	23.60	23.71	23.09	23.36
1802	NASDAQ	CIVB	Thu, Oct 11, 2018	23.56	23.88	23.32	23.35
1801	NASDAQ	CIVB	Wed, Oct 10, 2018	23.45	23.87	23.45	23.62
1800	NASDAQ	CIVB	Tue, Oct 9, 2018	23.82	24.08	23.58	23.87
1799	NASDAQ	CIVB	Mon, Oct 8, 2018	24.09	24.25	23.50	23.80
1798	NASDAQ	CIVB	Fri, Oct 5, 2018	24.06	24.39	23.22	24.05
1797	NASDAQ	CIVB	Thu, Oct 4, 2018	24.13	24.53	23.83	24.29
1796	NASDAQ	CIVB	Wed, Oct 3, 2018	24.19	24.41	24.02	24.13
1795	NASDAQ	CIVB	Tue, Oct 2, 2018	24.22	24.31	23.81	24.15
1794	NASDAQ	CIVB	Mon, Oct 1, 2018	24.11	24.62	23.58	24.25
1793	NASDAQ	CIVB	Fri, Sep 28, 2018	24.18	24.18	23.82	24.09
1792	NASDAQ	CIVB	Thu, Sep 27, 2018	24.37	24.37	23.86	24.24
1791	NASDAQ	CIVB	Wed, Sep 26, 2018	24.70	24.78	24.28	24.42
1790	NASDAQ	CIVB	Tue, Sep 25, 2018	24.78	24.83	24.44	24.70
1789	NASDAQ	CIVB	Mon, Sep 24, 2018	24.97	24.99	24.50	24.90
1788	NASDAQ	CIVB	Fri, Sep 21, 2018	23.97	25.44	23.75	25.08
1787	NASDAQ	CIVB	Thu, Sep 20, 2018	23.32	24.12	23.26	24.01
1786	NASDAQ	CIVB	Wed, Sep 19, 2018	23.78	23.78	23.01	23.16
1785	NASDAQ	CIVB	Tue, Sep 18, 2018	23.21	23.82	22.73	22.93
1784	NASDAQ	CIVB	Mon, Sep 17, 2018	24.51	24.76	23.08	23.20
1783	NASDAQ	CIVB	Fri, Sep 14, 2018	24.17	24.77	24.12	24.47
1782	NASDAQ	CIVB	Thu, Sep 13, 2018	24.16	24.59	24.02	24.11
1781	NASDAQ	CIVB	Wed, Sep 12, 2018	23.39	24.24	22.87	24.09
1780	NASDAQ	CIVB	Tue, Sep 11, 2018	23.75	24.30	23.25	23.42
1779	NASDAQ	CIVB	Mon, Sep 10, 2018	23.70	24.08	23.70	23.76
1778	NASDAQ	CIVB	Fri, Sep 7, 2018	23.45	23.86	23.35	23.73
1777	NASDAQ	CIVB	Thu, Sep 6, 2018	24.03	24.03	23.59	23.59
1776	NASDAQ	CIVB	Wed, Sep 5, 2018	23.95	24.20	23.78	24.17
1775	NASDAQ	CIVB	Tue, Sep 4, 2018	23.88	23.91	23.65	23.90
1774	NASDAQ	CIVB	Fri, Aug 31, 2018	23.75	24.01	23.75	23.88
1773	NASDAQ	CIVB	Thu, Aug 30, 2018	23.66	24.02	23.60	23.82
1772	NASDAQ	CIVB	Wed, Aug 29, 2018	24.07	24.07	23.67	23.77
1771	NASDAQ	CIVB	Tue, Aug 28, 2018	24.27	24.67	23.94	24.02
1770	NASDAQ	CIVB	Mon, Aug 27, 2018	24.30	24.56	24.14	24.22
1769	NASDAQ	CIVB	Fri, Aug 24, 2018	24.64	24.64	24.10	24.21
1768	NASDAQ	CIVB	Thu, Aug 23, 2018	24.27	24.51	24.25	24.44
1767	NASDAQ	CIVB	Wed, Aug 22, 2018	24.35	24.46	24.20	24.28
1766	NASDAQ	CIVB	Tue, Aug 21, 2018	24.62	24.75	24.34	24.35
1765	NASDAQ	CIVB	Mon, Aug 20, 2018	24.83	24.86	24.58	24.73
1764	NASDAQ	CIVB	Fri, Aug 17, 2018	24.55	25.04	24.51	25.02
1763	NASDAQ	CIVB	Thu, Aug 16, 2018	24.40	24.84	24.25	24.67
1762	NASDAQ	CIVB	Wed, Aug 15, 2018	24.71	24.71	24.32	24.55
1761	NASDAQ	CIVB	Tue, Aug 14, 2018	24.69	24.75	24.51	24.69
1760	NASDAQ	CIVB	Mon, Aug 13, 2018	24.50	24.70	24.28	24.59
1759	NASDAQ	CIVB	Fri, Aug 10, 2018	24.50	24.68	24.50	24.57
1758	NASDAQ	CIVB	Thu, Aug 9, 2018	24.49	24.78	24.41	24.52
1757	NASDAQ	CIVB	Wed, Aug 8, 2018	24.65	24.78	24.44	24.56
1756	NASDAQ	CIVB	Tue, Aug 7, 2018	24.67	24.67	24.25	24.66
1755	NASDAQ	CIVB	Mon, Aug 6, 2018	24.45	24.67	24.25	24.41
1754	NASDAQ	CIVB	Fri, Aug 3, 2018	24.47	24.72	24.25	24.42
1753	NASDAQ	CIVB	Thu, Aug 2, 2018	24.56	24.67	24.31	24.59
1752	NASDAQ	CIVB	Wed, Aug 1, 2018	24.92	24.92	24.29	24.56
1751	NASDAQ	CIVB	Tue, Jul 31, 2018	24.45	25.77	24.36	24.73
1750	NASDAQ	CIVB	Mon, Jul 30, 2018	23.63	25.88	23.57	24.29
1749	NASDAQ	CIVB	Fri, Jul 27, 2018	24.37	24.37	23.00	23.56
1748	NASDAQ	CIVB	Thu, Jul 26, 2018	24.85	24.94	24.37	24.68
1747	NASDAQ	CIVB	Wed, Jul 25, 2018	24.60	24.94	24.20	24.82
1746	NASDAQ	CIVB	Tue, Jul 24, 2018	24.95	24.98	24.52	24.81
1745	NASDAQ	CIVB	Mon, Jul 23, 2018	25.23	25.52	24.52	24.88
1744	NASDAQ	CIVB	Fri, Jul 20, 2018	24.94	25.16	24.59	25.06
1743	NASDAQ	CIVB	Thu, Jul 19, 2018	24.97	25.14	24.97	24.99
1742	NASDAQ	CIVB	Wed, Jul 18, 2018	24.65	25.13	24.65	25.02
1741	NASDAQ	CIVB	Tue, Jul 17, 2018	24.71	24.98	24.24	24.89
1740	NASDAQ	CIVB	Mon, Jul 16, 2018	24.70	24.87	24.26	24.68
1739	NASDAQ	CIVB	Fri, Jul 13, 2018	24.90	25.03	24.56	24.62
1738	NASDAQ	CIVB	Thu, Jul 12, 2018	24.91	24.98	24.49	24.90
1737	NASDAQ	CIVB	Wed, Jul 11, 2018	24.96	25.17	24.53	24.87
1736	NASDAQ	CIVB	Tue, Jul 10, 2018	25.00	25.06	24.75	24.97
1735	NASDAQ	CIVB	Mon, Jul 9, 2018	25.06	25.06	24.44	25.01
1734	NASDAQ	CIVB	Fri, Jul 6, 2018	25.08	25.08	24.92	25.00
1733	NASDAQ	CIVB	Thu, Jul 5, 2018	24.65	25.16	24.65	24.75
1732	NASDAQ	CIVB	Tue, Jul 3, 2018	24.61	24.87	23.95	24.55
1731	NASDAQ	CIVB	Mon, Jul 2, 2018	24.06	24.67	23.95	24.52
1730	NASDAQ	CIVB	Fri, Jun 29, 2018	24.51	24.89	24.20	24.24
1729	NASDAQ	CIVB	Thu, Jun 28, 2018	24.58	24.86	24.17	24.51
1728	NASDAQ	CIVB	Wed, Jun 27, 2018	24.98	25.26	24.45	24.52
1727	NASDAQ	CIVB	Tue, Jun 26, 2018	25.10	25.32	24.91	25.03
1726	NASDAQ	CIVB	Mon, Jun 25, 2018	25.07	25.14	24.86	25.09
1725	NASDAQ	CIVB	Fri, Jun 22, 2018	25.05	25.44	24.60	25.07
1724	NASDAQ	CIVB	Thu, Jun 21, 2018	24.80	25.17	24.69	25.06
1723	NASDAQ	CIVB	Wed, Jun 20, 2018	24.75	25.26	24.75	24.83
1722	NASDAQ	CIVB	Tue, Jun 19, 2018	24.51	25.00	24.51	24.76
1721	NASDAQ	CIVB	Mon, Jun 18, 2018	25.35	25.35	24.51	24.58
1720	NASDAQ	CIVB	Fri, Jun 15, 2018	24.19	24.96	23.93	24.83
1719	NASDAQ	CIVB	Thu, Jun 14, 2018	24.99	24.99	23.91	24.17
1718	NASDAQ	CIVB	Wed, Jun 13, 2018	24.81	25.29	24.54	24.55
1717	NASDAQ	CIVB	Tue, Jun 12, 2018	24.98	25.71	24.61	24.76
1716	NASDAQ	CIVB	Mon, Jun 11, 2018	24.98	25.14	24.70	24.91
1715	NASDAQ	CIVB	Fri, Jun 8, 2018	25.04	25.31	24.82	24.97
1714	NASDAQ	CIVB	Thu, Jun 7, 2018	25.48	25.67	25.04	25.07
1713	NASDAQ	CIVB	Wed, Jun 6, 2018	25.29	25.67	25.11	25.50
1712	NASDAQ	CIVB	Tue, Jun 5, 2018	24.72	25.42	24.60	25.30
1711	NASDAQ	CIVB	Mon, Jun 4, 2018	24.62	24.86	24.40	24.70
1710	NASDAQ	CIVB	Fri, Jun 1, 2018	24.34	24.77	24.33	24.60
1709	NASDAQ	CIVB	Thu, May 31, 2018	24.39	24.81	24.16	24.23
1708	NASDAQ	CIVB	Wed, May 30, 2018	24.03	24.58	24.03	24.40
1707	NASDAQ	CIVB	Tue, May 29, 2018	24.18	24.48	23.90	23.91
1706	NASDAQ	CIVB	Fri, May 25, 2018	24.20	24.36	23.69	24.27
1705	NASDAQ	CIVB	Thu, May 24, 2018	24.20	24.59	24.04	24.19
1704	NASDAQ	CIVB	Wed, May 23, 2018	24.47	24.91	23.89	24.20
1703	NASDAQ	CIVB	Tue, May 22, 2018	24.37	24.74	24.03	24.49
1702	NASDAQ	CIVB	Mon, May 21, 2018	23.95	24.30	23.95	24.29
1701	NASDAQ	CIVB	Fri, May 18, 2018	23.89	24.26	23.45	23.95
1700	NASDAQ	CIVB	Thu, May 17, 2018	23.55	23.91	23.55	23.76
1699	NASDAQ	CIVB	Wed, May 16, 2018	23.45	23.61	23.35	23.57
1698	NASDAQ	CIVB	Tue, May 15, 2018	23.36	23.55	22.85	23.44
1697	NASDAQ	CIVB	Mon, May 14, 2018	23.25	23.48	23.12	23.34
1696	NASDAQ	CIVB	Fri, May 11, 2018	23.01	23.27	22.86	23.26
1695	NASDAQ	CIVB	Thu, May 10, 2018	22.99	23.38	22.91	22.98
1694	NASDAQ	CIVB	Wed, May 9, 2018	23.00	23.42	22.91	22.98
1693	NASDAQ	CIVB	Tue, May 8, 2018	23.01	23.17	22.35	23.00
1692	NASDAQ	CIVB	Mon, May 7, 2018	23.14	23.34	22.92	22.99
1691	NASDAQ	CIVB	Fri, May 4, 2018	22.71	23.28	22.40	23.00
1690	NASDAQ	CIVB	Thu, May 3, 2018	22.93	23.15	22.64	22.73
1689	NASDAQ	CIVB	Wed, May 2, 2018	23.31	23.50	22.94	23.00
1688	NASDAQ	CIVB	Tue, May 1, 2018	23.00	23.49	22.58	23.30
1687	NASDAQ	CIVB	Mon, Apr 30, 2018	22.86	23.40	22.86	22.94
1686	NASDAQ	CIVB	Fri, Apr 27, 2018	23.07	23.07	22.57	22.71
1685	NASDAQ	CIVB	Thu, Apr 26, 2018	22.91	23.23	22.83	22.95
1684	NASDAQ	CIVB	Wed, Apr 25, 2018	23.27	23.27	22.88	22.90
1683	NASDAQ	CIVB	Tue, Apr 24, 2018	23.29	23.49	23.11	23.34
1682	NASDAQ	CIVB	Mon, Apr 23, 2018	23.31	23.39	22.56	23.25
1681	NASDAQ	CIVB	Fri, Apr 20, 2018	23.16	23.48	22.91	23.32
1680	NASDAQ	CIVB	Thu, Apr 19, 2018	23.18	23.46	23.12	23.26
1679	NASDAQ	CIVB	Wed, Apr 18, 2018	23.18	23.32	23.13	23.19
1678	NASDAQ	CIVB	Tue, Apr 17, 2018	23.35	23.40	22.95	23.19
1677	NASDAQ	CIVB	Mon, Apr 16, 2018	23.05	23.39	22.68	23.21
1676	NASDAQ	CIVB	Fri, Apr 13, 2018	23.42	23.45	22.72	22.96
1675	NASDAQ	CIVB	Thu, Apr 12, 2018	23.04	23.46	22.99	23.37
1674	NASDAQ	CIVB	Wed, Apr 11, 2018	23.72	23.73	22.78	23.02
1673	NASDAQ	CIVB	Tue, Apr 10, 2018	23.14	23.51	22.91	23.38
1672	NASDAQ	CIVB	Mon, Apr 9, 2018	23.03	23.39	22.59	23.00
1671	NASDAQ	CIVB	Fri, Apr 6, 2018	23.25	23.37	22.82	22.92
1670	NASDAQ	CIVB	Thu, Apr 5, 2018	23.26	23.43	23.02	23.35
1669	NASDAQ	CIVB	Wed, Apr 4, 2018	22.91	23.24	22.82	23.21
1668	NASDAQ	CIVB	Tue, Apr 3, 2018	23.01	23.08	22.64	23.05
1667	NASDAQ	CIVB	Mon, Apr 2, 2018	22.90	23.04	22.76	22.94
1666	NASDAQ	CIVB	Thu, Mar 29, 2018	22.94	23.42	22.82	22.86
1665	NASDAQ	CIVB	Wed, Mar 28, 2018	23.03	23.33	22.78	22.86
1664	NASDAQ	CIVB	Tue, Mar 27, 2018	22.89	23.17	22.68	22.98
1663	NASDAQ	CIVB	Mon, Mar 26, 2018	22.87	23.08	22.52	22.83
1662	NASDAQ	CIVB	Fri, Mar 23, 2018	23.00	23.10	22.45	22.63
1661	NASDAQ	CIVB	Thu, Mar 22, 2018	22.97	23.24	22.84	22.94
1660	NASDAQ	CIVB	Wed, Mar 21, 2018	22.91	23.20	22.32	23.14
1659	NASDAQ	CIVB	Tue, Mar 20, 2018	22.75	22.87	22.59	22.85
1658	NASDAQ	CIVB	Mon, Mar 19, 2018	22.61	22.74	22.39	22.68
1657	NASDAQ	CIVB	Fri, Mar 16, 2018	22.67	22.75	22.15	22.67
1656	NASDAQ	CIVB	Thu, Mar 15, 2018	22.66	22.75	22.50	22.62
1655	NASDAQ	CIVB	Wed, Mar 14, 2018	22.68	22.84	22.51	22.63
1654	NASDAQ	CIVB	Tue, Mar 13, 2018	22.65	22.80	22.41	22.52
1653	NASDAQ	CIVB	Mon, Mar 12, 2018	23.65	23.65	22.02	22.53
1652	NASDAQ	CIVB	Fri, Mar 9, 2018	23.82	24.69	23.41	23.98
1651	NASDAQ	CIVB	Thu, Mar 8, 2018	24.48	24.48	23.54	23.83
1650	NASDAQ	CIVB	Wed, Mar 7, 2018	23.25	24.67	23.25	24.47
1649	NASDAQ	CIVB	Tue, Mar 6, 2018	22.94	23.50	22.64	23.42
1648	NASDAQ	CIVB	Mon, Mar 5, 2018	23.05	23.23	22.75	22.92
1647	NASDAQ	CIVB	Fri, Mar 2, 2018	22.62	23.18	22.52	23.10
1646	NASDAQ	CIVB	Thu, Mar 1, 2018	22.60	22.86	22.50	22.74
1645	NASDAQ	CIVB	Wed, Feb 28, 2018	22.75	22.94	22.42	22.53
1644	NASDAQ	CIVB	Tue, Feb 27, 2018	23.00	23.20	22.70	22.71
1643	NASDAQ	CIVB	Mon, Feb 26, 2018	22.90	23.12	22.78	23.09
1642	NASDAQ	CIVB	Fri, Feb 23, 2018	22.77	23.00	22.42	22.93
1641	NASDAQ	CIVB	Thu, Feb 22, 2018	22.95	22.97	22.51	22.75
1640	NASDAQ	CIVB	Wed, Feb 21, 2018	22.50	22.99	22.40	22.71
1639	NASDAQ	CIVB	Tue, Feb 20, 2018	22.08	22.61	21.86	22.51
1638	NASDAQ	CIVB	Fri, Feb 16, 2018	21.55	22.55	21.40	22.23
1637	NASDAQ	CIVB	Thu, Feb 15, 2018	21.69	21.85	21.55	21.73
1636	NASDAQ	CIVB	Wed, Feb 14, 2018	21.56	21.84	21.40	21.58
1635	NASDAQ	CIVB	Tue, Feb 13, 2018	21.40	21.73	21.10	21.71
1634	NASDAQ	CIVB	Mon, Feb 12, 2018	21.16	21.55	20.73	21.44
1633	NASDAQ	CIVB	Fri, Feb 9, 2018	21.15	21.50	20.67	21.12
1632	NASDAQ	CIVB	Thu, Feb 8, 2018	21.64	21.83	20.72	20.72
1631	NASDAQ	CIVB	Wed, Feb 7, 2018	21.61	21.89	21.37	21.56
1630	NASDAQ	CIVB	Tue, Feb 6, 2018	21.77	22.38	21.28	21.57
1629	NASDAQ	CIVB	Mon, Feb 5, 2018	21.80	22.57	21.74	22.04
1628	NASDAQ	CIVB	Fri, Feb 2, 2018	22.60	22.82	22.12	22.13
1627	NASDAQ	CIVB	Thu, Feb 1, 2018	22.19	22.77	21.73	22.77
1626	NASDAQ	CIVB	Wed, Jan 31, 2018	22.58	22.71	22.04	22.13
1625	NASDAQ	CIVB	Tue, Jan 30, 2018	22.09	22.49	21.88	22.47
1624	NASDAQ	CIVB	Mon, Jan 29, 2018	21.69	22.19	21.69	22.05
1623	NASDAQ	CIVB	Fri, Jan 26, 2018	22.83	22.83	21.49	21.84
1622	NASDAQ	CIVB	Thu, Jan 25, 2018	22.08	22.08	21.57	21.94
1621	NASDAQ	CIVB	Wed, Jan 24, 2018	22.80	22.88	22.06	22.12
1620	NASDAQ	CIVB	Tue, Jan 23, 2018	22.44	22.75	22.02	22.75
1619	NASDAQ	CIVB	Mon, Jan 22, 2018	22.69	22.85	22.17	22.47
1618	NASDAQ	CIVB	Fri, Jan 19, 2018	22.30	23.03	22.00	22.84
1617	NASDAQ	CIVB	Thu, Jan 18, 2018	22.48	22.74	22.11	22.39
1616	NASDAQ	CIVB	Wed, Jan 17, 2018	22.21	22.66	22.13	22.54
1615	NASDAQ	CIVB	Tue, Jan 16, 2018	22.40	22.76	22.07	22.13
1614	NASDAQ	CIVB	Fri, Jan 12, 2018	22.50	22.50	22.18	22.32
1613	NASDAQ	CIVB	Thu, Jan 11, 2018	22.09	22.58	21.61	22.46
1612	NASDAQ	CIVB	Wed, Jan 10, 2018	22.03	22.20	21.81	22.04
1611	NASDAQ	CIVB	Tue, Jan 9, 2018	22.07	22.37	22.00	22.04
1610	NASDAQ	CIVB	Mon, Jan 8, 2018	22.04	22.10	21.86	22.08
1609	NASDAQ	CIVB	Fri, Jan 5, 2018	22.05	22.47	21.84	22.15
1608	NASDAQ	CIVB	Thu, Jan 4, 2018	22.05	22.13	21.72	22.01
1607	NASDAQ	CIVB	Wed, Jan 3, 2018	21.89	22.29	21.65	22.03
1606	NASDAQ	CIVB	Tue, Jan 2, 2018	22.00	22.10	21.62	21.93
1605	NASDAQ	CIVB	Fri, Dec 29, 2017	22.08	22.23	21.75	22.00
1604	NASDAQ	CIVB	Thu, Dec 28, 2017	21.49	22.14	21.49	22.07
1603	NASDAQ	CIVB	Wed, Dec 27, 2017	21.59	21.65	21.37	21.44
1602	NASDAQ	CIVB	Tue, Dec 26, 2017	21.90	21.99	21.51	21.63
1601	NASDAQ	CIVB	Fri, Dec 22, 2017	22.07	22.23	21.96	21.96
1600	NASDAQ	CIVB	Thu, Dec 21, 2017	22.33	22.69	22.13	22.24
1599	NASDAQ	CIVB	Wed, Dec 20, 2017	22.56	22.56	22.08	22.33
1598	NASDAQ	CIVB	Tue, Dec 19, 2017	22.25	22.94	21.88	22.35
1597	NASDAQ	CIVB	Mon, Dec 18, 2017	21.64	22.24	21.61	22.17
1596	NASDAQ	CIVB	Fri, Dec 15, 2017	21.50	22.00	20.61	21.50
1595	NASDAQ	CIVB	Thu, Dec 14, 2017	22.20	22.67	21.73	21.80
1594	NASDAQ	CIVB	Wed, Dec 13, 2017	22.21	22.49	21.92	22.15
1593	NASDAQ	CIVB	Tue, Dec 12, 2017	22.22	22.79	22.05	22.17
1592	NASDAQ	CIVB	Mon, Dec 11, 2017	22.27	22.50	22.08	22.12
1591	NASDAQ	CIVB	Fri, Dec 8, 2017	22.46	22.46	22.04	22.13
1590	NASDAQ	CIVB	Thu, Dec 7, 2017	22.68	23.15	22.24	22.61
1589	NASDAQ	CIVB	Wed, Dec 6, 2017	22.10	23.10	22.10	22.64
1588	NASDAQ	CIVB	Tue, Dec 5, 2017	23.08	23.47	22.97	23.17
1587	NASDAQ	CIVB	Mon, Dec 4, 2017	22.61	23.20	22.61	23.01
1586	NASDAQ	CIVB	Fri, Dec 1, 2017	22.85	23.08	21.85	22.40
1585	NASDAQ	CIVB	Thu, Nov 30, 2017	23.25	23.50	22.51	22.66
1584	NASDAQ	CIVB	Wed, Nov 29, 2017	22.46	23.76	22.43	23.44
1583	NASDAQ	CIVB	Tue, Nov 28, 2017	21.81	22.66	21.35	22.38
1582	NASDAQ	CIVB	Mon, Nov 27, 2017	22.11	22.54	21.77	21.94
1581	NASDAQ	CIVB	Fri, Nov 24, 2017	22.57	22.57	21.60	22.17
1580	NASDAQ	CIVB	Wed, Nov 22, 2017	22.53	22.85	22.38	22.58
1579	NASDAQ	CIVB	Tue, Nov 21, 2017	21.99	22.66	21.99	22.53
1578	NASDAQ	CIVB	Mon, Nov 20, 2017	21.94	22.00	21.10	21.99
1577	NASDAQ	CIVB	Fri, Nov 17, 2017	21.15	21.86	20.95	21.69
1576	NASDAQ	CIVB	Thu, Nov 16, 2017	20.80	21.22	20.80	21.22
1575	NASDAQ	CIVB	Wed, Nov 15, 2017	20.74	20.82	20.63	20.69
1574	NASDAQ	CIVB	Tue, Nov 14, 2017	20.98	21.20	20.56	20.90
1573	NASDAQ	CIVB	Mon, Nov 13, 2017	20.95	21.03	20.51	20.98
1572	NASDAQ	CIVB	Fri, Nov 10, 2017	21.34	21.44	20.88	20.99
1571	NASDAQ	CIVB	Thu, Nov 9, 2017	20.99	21.33	20.41	21.24
1570	NASDAQ	CIVB	Wed, Nov 8, 2017	21.51	21.54	21.04	21.07
1569	NASDAQ	CIVB	Tue, Nov 7, 2017	21.91	22.17	21.51	21.57
1568	NASDAQ	CIVB	Mon, Nov 6, 2017	22.49	22.65	22.13	22.23
1567	NASDAQ	CIVB	Fri, Nov 3, 2017	23.15	23.15	22.74	22.80
1566	NASDAQ	CIVB	Thu, Nov 2, 2017	22.46	23.48	22.22	23.18
1565	NASDAQ	CIVB	Wed, Nov 1, 2017	22.80	22.80	22.20	22.38
1564	NASDAQ	CIVB	Tue, Oct 31, 2017	21.83	22.98	21.50	22.57
1563	NASDAQ	CIVB	Mon, Oct 30, 2017	22.24	22.24	21.75	21.83
1562	NASDAQ	CIVB	Fri, Oct 27, 2017	22.14	22.42	21.40	22.20
1561	NASDAQ	CIVB	Thu, Oct 26, 2017	22.89	23.49	22.52	22.85
1560	NASDAQ	CIVB	Wed, Oct 25, 2017	22.54	22.85	21.99	22.81
1559	NASDAQ	CIVB	Tue, Oct 24, 2017	22.36	22.73	22.31	22.43
1558	NASDAQ	CIVB	Mon, Oct 23, 2017	22.72	22.72	22.12	22.16
1557	NASDAQ	CIVB	Fri, Oct 20, 2017	23.01	23.30	22.43	22.58
1556	NASDAQ	CIVB	Thu, Oct 19, 2017	22.85	23.11	22.81	22.99
1555	NASDAQ	CIVB	Wed, Oct 18, 2017	22.56	23.01	22.56	22.85
1554	NASDAQ	CIVB	Tue, Oct 17, 2017	22.72	22.98	22.68	22.91
1553	NASDAQ	CIVB	Mon, Oct 16, 2017	22.94	23.03	22.82	22.93
1552	NASDAQ	CIVB	Fri, Oct 13, 2017	22.69	23.00	22.43	22.94
1551	NASDAQ	CIVB	Thu, Oct 12, 2017	23.01	23.01	22.55	22.68
1550	NASDAQ	CIVB	Wed, Oct 11, 2017	23.31	23.69	22.87	22.95
1549	NASDAQ	CIVB	Tue, Oct 10, 2017	22.99	23.41	22.98	23.39
1548	NASDAQ	CIVB	Mon, Oct 9, 2017	22.54	22.96	22.22	22.88
1547	NASDAQ	CIVB	Fri, Oct 6, 2017	22.34	22.80	22.30	22.74
1546	NASDAQ	CIVB	Thu, Oct 5, 2017	22.64	22.64	22.32	22.35
1545	NASDAQ	CIVB	Wed, Oct 4, 2017	22.71	22.81	21.74	22.57
1544	NASDAQ	CIVB	Tue, Oct 3, 2017	22.40	22.79	22.31	22.72
1543	NASDAQ	CIVB	Mon, Oct 2, 2017	22.35	22.39	21.92	22.35
1542	NASDAQ	CIVB	Fri, Sep 29, 2017	21.91	22.40	21.54	22.34
1541	NASDAQ	CIVB	Thu, Sep 28, 2017	21.85	22.40	21.85	22.33
1540	NASDAQ	CIVB	Wed, Sep 27, 2017	22.21	22.42	21.65	22.24
1539	NASDAQ	CIVB	Tue, Sep 26, 2017	21.62	22.73	21.52	22.02
1538	NASDAQ	CIVB	Mon, Sep 25, 2017	20.93	21.73	20.93	21.63
1537	NASDAQ	CIVB	Fri, Sep 22, 2017	21.00	21.09	20.96	21.00
1536	NASDAQ	CIVB	Thu, Sep 21, 2017	20.99	21.04	20.77	21.00
1535	NASDAQ	CIVB	Wed, Sep 20, 2017	20.91	21.09	20.67	20.99
1534	NASDAQ	CIVB	Tue, Sep 19, 2017	20.96	21.00	20.95	20.98
1533	NASDAQ	CIVB	Mon, Sep 18, 2017	20.85	21.08	20.58	21.00
1532	NASDAQ	CIVB	Fri, Sep 15, 2017	20.87	21.00	19.93	20.86
1531	NASDAQ	CIVB	Thu, Sep 14, 2017	21.00	21.09	20.70	20.85
1530	NASDAQ	CIVB	Wed, Sep 13, 2017	20.68	21.10	20.52	21.01
1529	NASDAQ	CIVB	Tue, Sep 12, 2017	20.52	21.00	20.52	20.83
1528	NASDAQ	CIVB	Mon, Sep 11, 2017	20.32	20.68	20.23	20.52
1527	NASDAQ	CIVB	Fri, Sep 8, 2017	20.08	20.26	19.73	20.07
1526	NASDAQ	CIVB	Thu, Sep 7, 2017	20.12	20.12	19.56	19.84
1525	NASDAQ	CIVB	Wed, Sep 6, 2017	20.30	20.42	19.89	19.95
1524	NASDAQ	CIVB	Tue, Sep 5, 2017	20.21	20.59	20.07	20.25
1523	NASDAQ	CIVB	Fri, Sep 1, 2017	20.20	20.44	20.01	20.42
1522	NASDAQ	CIVB	Thu, Aug 31, 2017	20.02	20.24	20.01	20.21
1521	NASDAQ	CIVB	Wed, Aug 30, 2017	19.73	20.22	19.64	20.07
1520	NASDAQ	CIVB	Tue, Aug 29, 2017	19.56	19.88	19.40	19.62
1519	NASDAQ	CIVB	Mon, Aug 28, 2017	19.96	20.22	19.37	19.70
1518	NASDAQ	CIVB	Fri, Aug 25, 2017	20.08	20.13	19.70	19.77
1517	NASDAQ	CIVB	Thu, Aug 24, 2017	19.63	20.00	19.46	19.98
1516	NASDAQ	CIVB	Wed, Aug 23, 2017	19.52	19.89	19.43	19.61
1515	NASDAQ	CIVB	Tue, Aug 22, 2017	19.45	19.80	19.06	19.71
1514	NASDAQ	CIVB	Mon, Aug 21, 2017	19.50	19.65	19.20	19.32
1513	NASDAQ	CIVB	Fri, Aug 18, 2017	19.51	19.72	19.37	19.62
1512	NASDAQ	CIVB	Thu, Aug 17, 2017	19.60	19.93	19.32	19.61
1511	NASDAQ	CIVB	Wed, Aug 16, 2017	19.72	19.82	19.51	19.57
1510	NASDAQ	CIVB	Tue, Aug 15, 2017	19.59	19.78	19.53	19.73
1509	NASDAQ	CIVB	Mon, Aug 14, 2017	19.40	19.52	19.23	19.47
1508	NASDAQ	CIVB	Fri, Aug 11, 2017	19.53	19.96	18.96	19.28
1507	NASDAQ	CIVB	Thu, Aug 10, 2017	20.03	20.03	19.31	19.51
1506	NASDAQ	CIVB	Wed, Aug 9, 2017	20.34	20.62	19.49	20.14
1505	NASDAQ	CIVB	Tue, Aug 8, 2017	20.05	20.62	20.03	20.37
1504	NASDAQ	CIVB	Mon, Aug 7, 2017	20.08	20.42	19.93	20.06
1503	NASDAQ	CIVB	Fri, Aug 4, 2017	20.08	20.20	19.97	20.13
1502	NASDAQ	CIVB	Thu, Aug 3, 2017	20.26	20.30	19.89	20.06
1501	NASDAQ	CIVB	Wed, Aug 2, 2017	20.50	20.50	20.05	20.32
1500	NASDAQ	CIVB	Tue, Aug 1, 2017	20.50	20.53	20.35	20.53
1499	NASDAQ	CIVB	Mon, Jul 31, 2017	20.91	20.91	20.28	20.45
1498	NASDAQ	CIVB	Fri, Jul 28, 2017	20.77	20.99	20.38	20.52
1497	NASDAQ	CIVB	Thu, Jul 27, 2017	21.05	21.05	20.64	21.04
1496	NASDAQ	CIVB	Wed, Jul 26, 2017	21.11	21.11	20.90	20.96
1495	NASDAQ	CIVB	Tue, Jul 25, 2017	20.99	21.11	20.81	21.01
1494	NASDAQ	CIVB	Mon, Jul 24, 2017	20.72	20.94	20.65	20.81
1493	NASDAQ	CIVB	Fri, Jul 21, 2017	21.13	21.13	20.54	20.70
1492	NASDAQ	CIVB	Thu, Jul 20, 2017	20.95	21.00	20.80	20.96
1491	NASDAQ	CIVB	Wed, Jul 19, 2017	21.00	21.15	20.82	20.95
1490	NASDAQ	CIVB	Tue, Jul 18, 2017	20.92	21.10	20.70	21.03
1489	NASDAQ	CIVB	Mon, Jul 17, 2017	20.90	21.20	20.83	21.11
1488	NASDAQ	CIVB	Fri, Jul 14, 2017	20.88	21.18	20.73	21.00
1487	NASDAQ	CIVB	Thu, Jul 13, 2017	21.32	21.40	20.96	21.18
1486	NASDAQ	CIVB	Wed, Jul 12, 2017	21.17	21.62	20.99	21.33
1485	NASDAQ	CIVB	Tue, Jul 11, 2017	21.52	21.52	20.74	21.16
1484	NASDAQ	CIVB	Mon, Jul 10, 2017	21.38	21.85	21.08	21.60
1483	NASDAQ	CIVB	Fri, Jul 7, 2017	21.32	21.67	21.24	21.65
1482	NASDAQ	CIVB	Thu, Jul 6, 2017	20.77	21.34	20.55	21.26
1481	NASDAQ	CIVB	Wed, Jul 5, 2017	21.21	21.21	20.39	20.78
1480	NASDAQ	CIVB	Mon, Jul 3, 2017	20.92	21.38	20.92	21.20
1479	NASDAQ	CIVB	Fri, Jun 30, 2017	20.90	21.08	20.50	20.88
1478	NASDAQ	CIVB	Thu, Jun 29, 2017	20.70	21.00	20.36	21.00
1477	NASDAQ	CIVB	Wed, Jun 28, 2017	20.44	20.94	20.41	20.51
1476	NASDAQ	CIVB	Tue, Jun 27, 2017	20.43	20.51	20.06	20.29
1475	NASDAQ	CIVB	Mon, Jun 26, 2017	19.54	20.49	19.45	20.16
1474	NASDAQ	CIVB	Fri, Jun 23, 2017	19.63	19.85	18.82	19.58
1473	NASDAQ	CIVB	Thu, Jun 22, 2017	19.38	20.44	18.95	19.51
1472	NASDAQ	CIVB	Wed, Jun 21, 2017	20.15	20.45	19.23	19.36
1471	NASDAQ	CIVB	Tue, Jun 20, 2017	20.30	20.61	20.02	20.22
1470	NASDAQ	CIVB	Mon, Jun 19, 2017	20.29	20.94	20.07	20.27
1469	NASDAQ	CIVB	Fri, Jun 16, 2017	20.50	20.62	19.77	20.09
1468	NASDAQ	CIVB	Thu, Jun 15, 2017	20.97	21.14	20.34	20.50
1467	NASDAQ	CIVB	Wed, Jun 14, 2017	20.90	21.00	20.43	20.90
1466	NASDAQ	CIVB	Tue, Jun 13, 2017	20.18	21.05	20.18	20.88
1465	NASDAQ	CIVB	Mon, Jun 12, 2017	20.10	20.64	19.67	20.14
1464	NASDAQ	CIVB	Fri, Jun 9, 2017	20.25	20.85	20.25	20.25
1463	NASDAQ	CIVB	Thu, Jun 8, 2017	19.50	20.30	19.06	20.11
1462	NASDAQ	CIVB	Wed, Jun 7, 2017	19.50	20.03	19.30	19.83
1461	NASDAQ	CIVB	Tue, Jun 6, 2017	20.19	20.24	19.34	19.51
1460	NASDAQ	CIVB	Mon, Jun 5, 2017	19.92	20.38	19.66	20.17
1459	NASDAQ	CIVB	Fri, Jun 2, 2017	19.94	20.11	19.62	19.83
1458	NASDAQ	CIVB	Thu, Jun 1, 2017	20.00	20.09	19.76	19.96
1457	NASDAQ	CIVB	Wed, May 31, 2017	20.06	20.09	19.16	19.70
1456	NASDAQ	CIVB	Tue, May 30, 2017	20.49	20.49	19.97	20.03
1455	NASDAQ	CIVB	Fri, May 26, 2017	20.83	20.93	20.18	20.63
1454	NASDAQ	CIVB	Thu, May 25, 2017	20.89	21.00	20.28	20.89
1453	NASDAQ	CIVB	Wed, May 24, 2017	20.90	21.00	20.51	20.54
1452	NASDAQ	CIVB	Tue, May 23, 2017	20.95	21.02	20.94	20.94
1451	NASDAQ	CIVB	Mon, May 22, 2017	21.04	21.05	20.65	20.94
1450	NASDAQ	CIVB	Fri, May 19, 2017	20.30	21.00	20.27	21.00
1449	NASDAQ	CIVB	Thu, May 18, 2017	20.74	21.00	20.22	20.25
1448	NASDAQ	CIVB	Wed, May 17, 2017	20.78	21.06	20.25	20.82
1447	NASDAQ	CIVB	Tue, May 16, 2017	21.35	21.35	20.61	20.97
1446	NASDAQ	CIVB	Mon, May 15, 2017	21.66	21.92	21.33	21.35
1445	NASDAQ	CIVB	Fri, May 12, 2017	21.93	21.95	21.59	21.92
1444	NASDAQ	CIVB	Thu, May 11, 2017	21.73	22.19	21.73	21.93
1443	NASDAQ	CIVB	Wed, May 10, 2017	21.88	21.95	21.55	21.83
1442	NASDAQ	CIVB	Tue, May 9, 2017	21.95	21.95	21.65	21.80
1441	NASDAQ	CIVB	Mon, May 8, 2017	21.86	22.00	21.79	21.94
1440	NASDAQ	CIVB	Fri, May 5, 2017	21.76	21.99	21.64	21.90
1439	NASDAQ	CIVB	Thu, May 4, 2017	21.97	21.97	21.55	21.66
1438	NASDAQ	CIVB	Wed, May 3, 2017	21.70	21.98	21.50	21.98
1437	NASDAQ	CIVB	Tue, May 2, 2017	21.85	21.94	21.57	21.57
1436	NASDAQ	CIVB	Mon, May 1, 2017	21.96	22.20	21.78	21.85
1435	NASDAQ	CIVB	Fri, Apr 28, 2017	21.39	21.99	21.39	21.73
1434	NASDAQ	CIVB	Thu, Apr 27, 2017	21.94	22.07	21.45	21.76
1433	NASDAQ	CIVB	Wed, Apr 26, 2017	21.97	22.21	21.56	21.84
1432	NASDAQ	CIVB	Tue, Apr 25, 2017	21.79	21.96	21.67	21.85
1431	NASDAQ	CIVB	Mon, Apr 24, 2017	21.63	21.88	21.57	21.66
1430	NASDAQ	CIVB	Fri, Apr 21, 2017	21.25	21.80	21.22	21.51
1429	NASDAQ	CIVB	Thu, Apr 20, 2017	21.41	21.74	21.10	21.46
1428	NASDAQ	CIVB	Wed, Apr 19, 2017	21.63	21.69	21.00	21.27
1427	NASDAQ	CIVB	Tue, Apr 18, 2017	21.89	21.91	21.11	21.17
1426	NASDAQ	CIVB	Mon, Apr 17, 2017	21.85	21.95	21.60	21.94
1425	NASDAQ	CIVB	Thu, Apr 13, 2017	21.67	21.99	21.60	21.85
1424	NASDAQ	CIVB	Wed, Apr 12, 2017	21.92	22.16	21.14	21.75
1423	NASDAQ	CIVB	Tue, Apr 11, 2017	21.78	22.32	21.56	21.90
1422	NASDAQ	CIVB	Mon, Apr 10, 2017	21.90	22.38	21.07	22.02
1421	NASDAQ	CIVB	Fri, Apr 7, 2017	21.99	22.00	21.06	22.00
1420	NASDAQ	CIVB	Thu, Apr 6, 2017	21.97	22.38	21.26	22.23
1419	NASDAQ	CIVB	Wed, Apr 5, 2017	21.93	22.41	21.55	22.08
1418	NASDAQ	CIVB	Tue, Apr 4, 2017	21.72	22.12	21.70	21.80
1417	NASDAQ	CIVB	Mon, Apr 3, 2017	22.16	22.29	21.73	21.98
1416	NASDAQ	CIVB	Fri, Mar 31, 2017	22.43	22.50	21.89	22.16
1415	NASDAQ	CIVB	Thu, Mar 30, 2017	21.50	23.00	21.38	22.40
1414	NASDAQ	CIVB	Wed, Mar 29, 2017	21.59	21.60	21.40	21.44
1413	NASDAQ	CIVB	Tue, Mar 28, 2017	21.30	21.68	21.00	21.46
1412	NASDAQ	CIVB	Mon, Mar 27, 2017	21.08	21.42	20.78	21.19
1411	NASDAQ	CIVB	Fri, Mar 24, 2017	21.29	21.45	20.50	21.31
1410	NASDAQ	CIVB	Thu, Mar 23, 2017	20.15	21.49	20.15	20.98
1409	NASDAQ	CIVB	Wed, Mar 22, 2017	21.67	21.75	19.83	20.37
1408	NASDAQ	CIVB	Tue, Mar 21, 2017	22.16	22.33	21.60	21.82
1407	NASDAQ	CIVB	Mon, Mar 20, 2017	22.96	23.34	22.01	22.04
1406	NASDAQ	CIVB	Fri, Mar 17, 2017	22.54	23.00	22.25	22.99
1405	NASDAQ	CIVB	Thu, Mar 16, 2017	22.51	22.80	22.14	22.58
1404	NASDAQ	CIVB	Wed, Mar 15, 2017	22.81	22.81	22.42	22.50
1403	NASDAQ	CIVB	Tue, Mar 14, 2017	22.64	22.87	22.33	22.67
1402	NASDAQ	CIVB	Mon, Mar 13, 2017	22.47	23.00	22.44	22.89
1401	NASDAQ	CIVB	Fri, Mar 10, 2017	22.94	23.00	22.50	22.63
1400	NASDAQ	CIVB	Thu, Mar 9, 2017	22.74	23.00	22.67	22.80
1399	NASDAQ	CIVB	Wed, Mar 8, 2017	22.55	22.76	22.34	22.61
1398	NASDAQ	CIVB	Tue, Mar 7, 2017	22.03	22.69	21.96	22.46
1397	NASDAQ	CIVB	Mon, Mar 6, 2017	22.52	22.86	21.90	22.01
1396	NASDAQ	CIVB	Fri, Mar 3, 2017	21.94	22.99	21.82	22.56
1395	NASDAQ	CIVB	Thu, Mar 2, 2017	22.70	22.80	21.59	22.06
1394	NASDAQ	CIVB	Wed, Mar 1, 2017	22.10	22.73	21.97	22.28
1393	NASDAQ	CIVB	Tue, Feb 28, 2017	22.73	22.77	21.76	21.93
1392	NASDAQ	CIVB	Mon, Feb 27, 2017	22.95	23.08	22.60	22.85
1391	NASDAQ	CIVB	Fri, Feb 24, 2017	22.83	23.25	22.54	22.84
1390	NASDAQ	CIVB	Thu, Feb 23, 2017	23.21	23.42	22.64	22.90
1389	NASDAQ	CIVB	Wed, Feb 22, 2017	23.03	23.75	22.70	23.04
1388	NASDAQ	CIVB	Tue, Feb 21, 2017	22.32	22.57	21.55	22.15
1387	NASDAQ	CIVB	Fri, Feb 17, 2017	22.56	22.56	22.11	22.11
1386	NASDAQ	CIVB	Thu, Feb 16, 2017	21.01	22.67	21.01	22.67
1385	NASDAQ	CIVB	Wed, Feb 15, 2017	23.20	23.20	22.92	23.13
1384	NASDAQ	CIVB	Tue, Feb 14, 2017	22.80	23.20	22.75	23.20
1383	NASDAQ	CIVB	Mon, Feb 13, 2017	22.95	23.10	22.56	22.64
1382	NASDAQ	CIVB	Fri, Feb 10, 2017	23.00	23.35	23.00	23.16
1381	NASDAQ	CIVB	Thu, Feb 9, 2017	23.13	23.25	22.81	23.00
1380	NASDAQ	CIVB	Wed, Feb 8, 2017	22.91	23.25	22.90	23.13
1379	NASDAQ	CIVB	Tue, Feb 7, 2017	22.67	23.16	22.58	22.99
1378	NASDAQ	CIVB	Mon, Feb 6, 2017	22.99	23.21	22.19	22.66
1377	NASDAQ	CIVB	Fri, Feb 3, 2017	21.17	23.22	21.17	22.97
1376	NASDAQ	CIVB	Thu, Feb 2, 2017	20.54	21.32	20.25	21.14
1375	NASDAQ	CIVB	Wed, Feb 1, 2017	20.74	20.89	20.28	20.50
1374	NASDAQ	CIVB	Tue, Jan 31, 2017	20.66	20.86	19.90	20.49
1373	NASDAQ	CIVB	Mon, Jan 30, 2017	20.35	20.98	20.35	20.70
1372	NASDAQ	CIVB	Fri, Jan 27, 2017	20.25	20.71	20.13	20.48
1371	NASDAQ	CIVB	Thu, Jan 26, 2017	19.92	20.34	19.60	20.11
1370	NASDAQ	CIVB	Wed, Jan 25, 2017	20.24	20.24	19.84	19.87
1369	NASDAQ	CIVB	Tue, Jan 24, 2017	20.22	20.35	19.77	20.21
1368	NASDAQ	CIVB	Mon, Jan 23, 2017	20.25	20.35	19.78	20.30
1367	NASDAQ	CIVB	Fri, Jan 20, 2017	19.48	20.40	19.48	20.12
1366	NASDAQ	CIVB	Thu, Jan 19, 2017	20.84	20.97	20.09	20.53
1365	NASDAQ	CIVB	Wed, Jan 18, 2017	19.93	20.81	18.59	20.79
1364	NASDAQ	CIVB	Tue, Jan 17, 2017	20.40	20.41	19.58	19.95
1363	NASDAQ	CIVB	Fri, Jan 13, 2017	20.32	20.73	19.69	20.41
1362	NASDAQ	CIVB	Thu, Jan 12, 2017	20.16	20.26	19.86	20.09
1361	NASDAQ	CIVB	Wed, Jan 11, 2017	20.20	20.45	20.02	20.17
1360	NASDAQ	CIVB	Tue, Jan 10, 2017	20.21	20.42	19.53	20.21
1359	NASDAQ	CIVB	Mon, Jan 9, 2017	20.49	20.58	19.60	20.30
1358	NASDAQ	CIVB	Fri, Jan 6, 2017	20.61	20.74	19.63	20.36
1357	NASDAQ	CIVB	Thu, Jan 5, 2017	19.79	20.79	19.75	20.53
1356	NASDAQ	CIVB	Wed, Jan 4, 2017	19.33	20.22	19.33	20.05
1355	NASDAQ	CIVB	Tue, Jan 3, 2017	19.39	19.48	19.00	19.33
1354	NASDAQ	CIVB	Fri, Dec 30, 2016	18.92	19.43	18.62	19.43
1353	NASDAQ	CIVB	Thu, Dec 29, 2016	19.82	19.82	18.82	18.86
1352	NASDAQ	CIVB	Wed, Dec 28, 2016	19.76	19.95	19.55	19.83
1351	NASDAQ	CIVB	Tue, Dec 27, 2016	19.86	19.99	19.51	19.75
1350	NASDAQ	CIVB	Fri, Dec 23, 2016	19.28	19.75	18.87	19.71
1349	NASDAQ	CIVB	Thu, Dec 22, 2016	18.92	19.40	18.73	19.28
1348	NASDAQ	CIVB	Wed, Dec 21, 2016	19.00	19.18	18.79	18.79
1347	NASDAQ	CIVB	Tue, Dec 20, 2016	18.59	19.26	18.47	18.97
1346	NASDAQ	CIVB	Mon, Dec 19, 2016	17.76	18.74	17.76	18.39
1345	NASDAQ	CIVB	Fri, Dec 16, 2016	17.72	18.11	17.56	18.10
1344	NASDAQ	CIVB	Thu, Dec 15, 2016	18.43	18.63	18.43	18.46
1343	NASDAQ	CIVB	Wed, Dec 14, 2016	19.40	19.40	18.10	18.59
1342	NASDAQ	CIVB	Tue, Dec 13, 2016	19.17	19.56	18.26	18.44
1341	NASDAQ	CIVB	Mon, Dec 12, 2016	19.65	19.75	18.50	19.04
1340	NASDAQ	CIVB	Fri, Dec 9, 2016	19.60	19.85	19.34	19.70
1339	NASDAQ	CIVB	Thu, Dec 8, 2016	19.39	19.87	19.15	19.69
1338	NASDAQ	CIVB	Wed, Dec 7, 2016	19.00	19.66	18.87	19.35
1337	NASDAQ	CIVB	Tue, Dec 6, 2016	18.83	18.95	18.18	18.87
1336	NASDAQ	CIVB	Mon, Dec 5, 2016	17.45	19.00	17.45	18.90
1335	NASDAQ	CIVB	Fri, Dec 2, 2016	18.22	18.22	16.78	17.15
1334	NASDAQ	CIVB	Thu, Dec 1, 2016	18.78	19.38	18.07	18.50
1333	NASDAQ	CIVB	Wed, Nov 30, 2016	17.31	19.00	17.07	19.00
1332	NASDAQ	CIVB	Tue, Nov 29, 2016	15.75	16.94	15.66	16.94
1331	NASDAQ	CIVB	Mon, Nov 28, 2016	15.28	15.72	15.28	15.66
1330	NASDAQ	CIVB	Fri, Nov 25, 2016	15.31	15.41	15.28	15.41
1329	NASDAQ	CIVB	Wed, Nov 23, 2016	15.16	15.35	15.10	15.35
1328	NASDAQ	CIVB	Tue, Nov 22, 2016	15.23	15.23	15.10	15.13
1327	NASDAQ	CIVB	Mon, Nov 21, 2016	15.17	15.35	15.06	15.15
1326	NASDAQ	CIVB	Fri, Nov 18, 2016	15.23	15.34	15.06	15.15
1325	NASDAQ	CIVB	Thu, Nov 17, 2016	15.15	15.28	15.15	15.23
1324	NASDAQ	CIVB	Wed, Nov 16, 2016	15.06	15.19	15.06	15.15
1323	NASDAQ	CIVB	Tue, Nov 15, 2016	15.03	15.38	14.92	15.10
1322	NASDAQ	CIVB	Mon, Nov 14, 2016	15.26	15.40	14.61	14.99
1321	NASDAQ	CIVB	Fri, Nov 11, 2016	14.98	15.17	14.98	15.17
1320	NASDAQ	CIVB	Thu, Nov 10, 2016	14.85	15.27	14.85	15.16
1319	NASDAQ	CIVB	Wed, Nov 9, 2016	14.59	14.79	14.59	14.79
1318	NASDAQ	CIVB	Tue, Nov 8, 2016	14.71	14.80	14.56	14.59
1317	NASDAQ	CIVB	Mon, Nov 7, 2016	14.71	14.85	14.67	14.83
1316	NASDAQ	CIVB	Fri, Nov 4, 2016	14.83	14.83	14.72	14.72
1315	NASDAQ	CIVB	Thu, Nov 3, 2016	14.72	14.81	14.72	14.79
1314	NASDAQ	CIVB	Wed, Nov 2, 2016	14.85	14.85	14.59	14.84
1313	NASDAQ	CIVB	Tue, Nov 1, 2016	14.78	14.88	14.64	14.84
1312	NASDAQ	CIVB	Mon, Oct 31, 2016	14.45	14.75	14.26	14.74
1311	NASDAQ	CIVB	Fri, Oct 28, 2016	14.71	14.80	14.61	14.79
1310	NASDAQ	CIVB	Thu, Oct 27, 2016	14.86	15.00	14.79	14.83
1309	NASDAQ	CIVB	Wed, Oct 26, 2016	14.88	14.90	14.76	14.80
1308	NASDAQ	CIVB	Tue, Oct 25, 2016	14.88	14.90	14.80	14.84
1307	NASDAQ	CIVB	Mon, Oct 24, 2016	14.78	14.93	14.47	14.87
1306	NASDAQ	CIVB	Fri, Oct 21, 2016	14.75	14.88	14.69	14.76
1305	NASDAQ	CIVB	Thu, Oct 20, 2016	14.69	14.96	14.69	14.93
1304	NASDAQ	CIVB	Wed, Oct 19, 2016	14.45	14.99	14.25	14.83
1303	NASDAQ	CIVB	Tue, Oct 18, 2016	14.44	14.60	14.15	14.27
1302	NASDAQ	CIVB	Mon, Oct 17, 2016	14.47	14.47	14.23	14.32
1301	NASDAQ	CIVB	Fri, Oct 14, 2016	14.63	14.63	14.29	14.30
1300	NASDAQ	CIVB	Thu, Oct 13, 2016	14.69	14.71	14.61	14.61
1299	NASDAQ	CIVB	Wed, Oct 12, 2016	14.71	14.82	14.58	14.78
1298	NASDAQ	CIVB	Tue, Oct 11, 2016	14.75	14.82	14.66	14.66
1297	NASDAQ	CIVB	Mon, Oct 10, 2016	14.68	14.81	14.68	14.77
1296	NASDAQ	CIVB	Fri, Oct 7, 2016	14.82	14.82	14.66	14.73
1295	NASDAQ	CIVB	Thu, Oct 6, 2016	14.86	14.89	14.09	14.81
1294	NASDAQ	CIVB	Wed, Oct 5, 2016	14.89	14.90	14.71	14.90
1293	NASDAQ	CIVB	Tue, Oct 4, 2016	14.88	14.91	14.78	14.86
1292	NASDAQ	CIVB	Mon, Oct 3, 2016	14.30	14.99	14.29	14.90
1291	NASDAQ	CIVB	Fri, Sep 30, 2016	14.19	14.23	14.03	14.18
1290	NASDAQ	CIVB	Thu, Sep 29, 2016	14.18	14.18	14.01	14.12
1289	NASDAQ	CIVB	Wed, Sep 28, 2016	14.14	14.56	13.91	14.16
1288	NASDAQ	CIVB	Tue, Sep 27, 2016	14.10	14.20	14.10	14.20
1287	NASDAQ	CIVB	Mon, Sep 26, 2016	14.34	14.47	14.12	14.17
1286	NASDAQ	CIVB	Fri, Sep 23, 2016	14.58	14.68	14.31	14.45
1285	NASDAQ	CIVB	Thu, Sep 22, 2016	14.70	14.77	14.56	14.56
1284	NASDAQ	CIVB	Wed, Sep 21, 2016	14.72	14.84	14.56	14.65
1283	NASDAQ	CIVB	Tue, Sep 20, 2016	14.84	14.88	14.71	14.72
1282	NASDAQ	CIVB	Mon, Sep 19, 2016	14.90	15.16	14.69	14.78
1281	NASDAQ	CIVB	Fri, Sep 16, 2016	15.06	15.15	14.72	14.92
1280	NASDAQ	CIVB	Thu, Sep 15, 2016	14.54	15.16	14.53	15.03
1279	NASDAQ	CIVB	Wed, Sep 14, 2016	14.50	14.55	14.35	14.53
1278	NASDAQ	CIVB	Tue, Sep 13, 2016	14.53	14.55	14.40	14.49
1277	NASDAQ	CIVB	Mon, Sep 12, 2016	14.49	14.55	14.43	14.54
1276	NASDAQ	CIVB	Fri, Sep 9, 2016	14.43	14.49	14.40	14.47
1275	NASDAQ	CIVB	Thu, Sep 8, 2016	14.34	14.48	14.10	14.40
1274	NASDAQ	CIVB	Wed, Sep 7, 2016	14.51	14.51	14.38	14.38
1273	NASDAQ	CIVB	Tue, Sep 6, 2016	14.50	14.51	14.38	14.46
1272	NASDAQ	CIVB	Fri, Sep 2, 2016	14.46	14.49	14.38	14.47
1271	NASDAQ	CIVB	Thu, Sep 1, 2016	14.48	14.49	14.37	14.40
1270	NASDAQ	CIVB	Wed, Aug 31, 2016	14.45	14.47	14.38	14.40
1269	NASDAQ	CIVB	Tue, Aug 30, 2016	14.44	14.48	14.38	14.45
1268	NASDAQ	CIVB	Mon, Aug 29, 2016	14.33	14.46	14.31	14.45
1267	NASDAQ	CIVB	Fri, Aug 26, 2016	14.31	14.45	14.23	14.44
1266	NASDAQ	CIVB	Thu, Aug 25, 2016	14.22	14.31	14.19	14.31
1265	NASDAQ	CIVB	Wed, Aug 24, 2016	14.19	14.22	14.15	14.19
1264	NASDAQ	CIVB	Tue, Aug 23, 2016	14.16	14.18	14.12	14.17
1263	NASDAQ	CIVB	Mon, Aug 22, 2016	14.15	14.15	14.09	14.11
1262	NASDAQ	CIVB	Fri, Aug 19, 2016	14.13	14.19	14.09	14.12
1261	NASDAQ	CIVB	Thu, Aug 18, 2016	14.16	14.16	14.05	14.10
1260	NASDAQ	CIVB	Wed, Aug 17, 2016	14.04	14.10	14.00	14.10
1259	NASDAQ	CIVB	Tue, Aug 16, 2016	13.93	14.05	13.88	14.01
1258	NASDAQ	CIVB	Mon, Aug 15, 2016	13.78	13.94	13.71	13.87
1257	NASDAQ	CIVB	Fri, Aug 12, 2016	13.72	14.19	13.51	13.81
1256	NASDAQ	CIVB	Thu, Aug 11, 2016	13.97	14.00	13.89	14.00
1255	NASDAQ	CIVB	Wed, Aug 10, 2016	13.99	14.00	13.97	13.99
1254	NASDAQ	CIVB	Tue, Aug 9, 2016	14.00	14.00	13.96	13.99
1253	NASDAQ	CIVB	Mon, Aug 8, 2016	14.03	14.03	13.96	13.96
1252	NASDAQ	CIVB	Fri, Aug 5, 2016	13.97	14.08	13.97	14.00
1251	NASDAQ	CIVB	Thu, Aug 4, 2016	14.04	14.07	14.01	14.03
1250	NASDAQ	CIVB	Wed, Aug 3, 2016	14.17	14.17	14.00	14.10
1249	NASDAQ	CIVB	Tue, Aug 2, 2016	14.01	14.18	14.01	14.15
1248	NASDAQ	CIVB	Mon, Aug 1, 2016	13.81	14.18	13.81	14.05
1247	NASDAQ	CIVB	Fri, Jul 29, 2016	13.94	14.03	12.99	13.76
1246	NASDAQ	CIVB	Thu, Jul 28, 2016	14.25	14.25	13.94	13.99
1245	NASDAQ	CIVB	Wed, Jul 27, 2016	14.17	14.33	14.17	14.24
1244	NASDAQ	CIVB	Tue, Jul 26, 2016	14.31	14.31	13.96	14.11
1243	NASDAQ	CIVB	Mon, Jul 25, 2016	14.60	14.60	14.25	14.30
1242	NASDAQ	CIVB	Fri, Jul 22, 2016	14.39	14.68	14.25	14.27
1241	NASDAQ	CIVB	Thu, Jul 21, 2016	14.26	14.57	14.26	14.41
1240	NASDAQ	CIVB	Wed, Jul 20, 2016	14.50	14.60	14.07	14.30
1239	NASDAQ	CIVB	Tue, Jul 19, 2016	14.23	14.44	14.16	14.40
1238	NASDAQ	CIVB	Mon, Jul 18, 2016	13.91	14.29	13.91	14.16
1237	NASDAQ	CIVB	Fri, Jul 15, 2016	14.02	14.18	13.83	13.91
1236	NASDAQ	CIVB	Thu, Jul 14, 2016	13.85	14.15	13.81	14.02
1235	NASDAQ	CIVB	Wed, Jul 13, 2016	14.25	14.25	13.75	13.76
1234	NASDAQ	CIVB	Tue, Jul 12, 2016	14.34	14.34	14.02	14.08
1233	NASDAQ	CIVB	Mon, Jul 11, 2016	13.75	14.59	13.72	14.27
1232	NASDAQ	CIVB	Fri, Jul 8, 2016	13.71	13.71	13.55	13.68
1231	NASDAQ	CIVB	Thu, Jul 7, 2016	13.32	13.50	13.32	13.42
1230	NASDAQ	CIVB	Wed, Jul 6, 2016	13.20	13.40	13.20	13.36
1229	NASDAQ	CIVB	Tue, Jul 5, 2016	13.40	13.40	13.20	13.23
1228	NASDAQ	CIVB	Fri, Jul 1, 2016	13.37	13.40	13.11	13.38
1227	NASDAQ	CIVB	Thu, Jun 30, 2016	13.08	13.17	13.06	13.10
1226	NASDAQ	CIVB	Wed, Jun 29, 2016	12.94	13.10	12.88	13.07
1225	NASDAQ	CIVB	Tue, Jun 28, 2016	12.73	12.99	12.64	12.94
1224	NASDAQ	CIVB	Mon, Jun 27, 2016	12.50	12.62	12.44	12.59
1223	NASDAQ	CIVB	Fri, Jun 24, 2016	12.60	12.80	12.14	12.63
1222	NASDAQ	CIVB	Thu, Jun 23, 2016	12.10	12.96	12.06	12.70
1221	NASDAQ	CIVB	Wed, Jun 22, 2016	12.24	12.25	12.06	12.08
1220	NASDAQ	CIVB	Tue, Jun 21, 2016	12.23	12.25	12.15	12.25
1219	NASDAQ	CIVB	Mon, Jun 20, 2016	12.02	12.25	12.02	12.12
1218	NASDAQ	CIVB	Fri, Jun 17, 2016	12.22	12.25	12.05	12.10
1217	NASDAQ	CIVB	Thu, Jun 16, 2016	12.32	12.32	12.10	12.23
1216	NASDAQ	CIVB	Wed, Jun 15, 2016	11.91	12.42	11.91	12.33
1215	NASDAQ	CIVB	Tue, Jun 14, 2016	12.07	12.09	11.95	12.05
1214	NASDAQ	CIVB	Mon, Jun 13, 2016	12.06	12.10	12.05	12.05
1213	NASDAQ	CIVB	Fri, Jun 10, 2016	12.10	12.10	12.00	12.05
1212	NASDAQ	CIVB	Thu, Jun 9, 2016	12.05	12.12	12.05	12.10
1211	NASDAQ	CIVB	Wed, Jun 8, 2016	12.02	12.05	12.00	12.04
1210	NASDAQ	CIVB	Tue, Jun 7, 2016	11.91	12.04	11.91	12.02
1209	NASDAQ	CIVB	Mon, Jun 6, 2016	11.86	11.99	11.86	11.91
1208	NASDAQ	CIVB	Fri, Jun 3, 2016	11.99	11.99	11.71	11.85
1207	NASDAQ	CIVB	Thu, Jun 2, 2016	11.91	12.09	11.91	12.03
1206	NASDAQ	CIVB	Wed, Jun 1, 2016	11.70	11.98	11.70	11.92
1205	NASDAQ	CIVB	Tue, May 31, 2016	11.50	11.71	11.50	11.62
1204	NASDAQ	CIVB	Fri, May 27, 2016	11.99	11.99	11.62	11.62
1203	NASDAQ	CIVB	Thu, May 26, 2016	11.92	11.92	11.90	11.90
1202	NASDAQ	CIVB	Wed, May 25, 2016	11.80	11.90	11.80	11.89
1201	NASDAQ	CIVB	Tue, May 24, 2016	11.52	11.75	11.45	11.72
1200	NASDAQ	CIVB	Mon, May 23, 2016	11.73	11.73	11.54	11.55
1199	NASDAQ	CIVB	Fri, May 20, 2016	11.60	11.97	11.60	11.60
1198	NASDAQ	CIVB	Thu, May 19, 2016	11.55	11.55	11.55	11.55
1197	NASDAQ	CIVB	Wed, May 18, 2016	11.34	11.59	11.34	11.58
1196	NASDAQ	CIVB	Tue, May 17, 2016	11.59	11.59	11.37	11.37
1195	NASDAQ	CIVB	Mon, May 16, 2016	11.38	11.54	11.38	11.54
1194	NASDAQ	CIVB	Fri, May 13, 2016	11.41	11.51	11.40	11.44
1193	NASDAQ	CIVB	Thu, May 12, 2016	11.54	11.54	11.40	11.40
1192	NASDAQ	CIVB	Wed, May 11, 2016	11.53	11.59	11.53	11.59
1191	NASDAQ	CIVB	Tue, May 10, 2016	11.35	11.69	11.34	11.68
1190	NASDAQ	CIVB	Mon, May 9, 2016	11.44	11.82	11.34	11.35
1189	NASDAQ	CIVB	Fri, May 6, 2016	11.56	11.56	11.10	11.35
1188	NASDAQ	CIVB	Thu, May 5, 2016	11.89	11.89	11.53	11.55
1187	NASDAQ	CIVB	Wed, May 4, 2016	11.70	12.17	11.59	12.17
1186	NASDAQ	CIVB	Tue, May 3, 2016	11.53	11.69	11.51	11.69
1185	NASDAQ	CIVB	Mon, May 2, 2016	11.61	11.72	11.48	11.48
1184	NASDAQ	CIVB	Fri, Apr 29, 2016	11.61	11.61	11.54	11.54
1183	NASDAQ	CIVB	Thu, Apr 28, 2016	11.65	11.65	11.30	11.46
1182	NASDAQ	CIVB	Wed, Apr 27, 2016	11.49	11.66	11.30	11.65
1181	NASDAQ	CIVB	Tue, Apr 26, 2016	11.18	11.50	11.11	11.50
1180	NASDAQ	CIVB	Mon, Apr 25, 2016	11.18	11.18	11.00	11.18
1179	NASDAQ	CIVB	Fri, Apr 22, 2016	10.88	11.18	10.60	10.90
1178	NASDAQ	CIVB	Thu, Apr 21, 2016	10.50	10.88	10.50	10.84
1177	NASDAQ	CIVB	Wed, Apr 20, 2016	10.58	10.58	10.58	10.58
1176	NASDAQ	CIVB	Tue, Apr 19, 2016	10.59	10.63	10.58	10.58
1175	NASDAQ	CIVB	Mon, Apr 18, 2016	10.53	10.77	10.51	10.52
1174	NASDAQ	CIVB	Fri, Apr 15, 2016	10.50	10.88	10.50	10.80
1173	NASDAQ	CIVB	Thu, Apr 14, 2016	10.75	10.86	10.75	10.86
1172	NASDAQ	CIVB	Wed, Apr 13, 2016	10.64	10.64	10.64	10.64
1171	NASDAQ	CIVB	Tue, Apr 12, 2016	10.52	10.70	10.50	10.70
1170	NASDAQ	CIVB	Mon, Apr 11, 2016	10.66	10.82	10.50	10.70
1169	NASDAQ	CIVB	Fri, Apr 8, 2016	10.66	10.66	10.66	10.66
1168	NASDAQ	CIVB	Thu, Apr 7, 2016	10.70	10.80	10.60	10.66
1167	NASDAQ	CIVB	Wed, Apr 6, 2016	10.63	10.75	10.63	10.70
1166	NASDAQ	CIVB	Tue, Apr 5, 2016	10.33	10.33	10.33	10.60
1165	NASDAQ	CIVB	Mon, Apr 4, 2016	10.69	10.81	10.33	10.33
1164	NASDAQ	CIVB	Fri, Apr 1, 2016	10.25	10.50	10.20	10.32
1163	NASDAQ	CIVB	Thu, Mar 31, 2016	10.44	10.67	10.31	10.51
1162	NASDAQ	CIVB	Wed, Mar 30, 2016	10.33	10.51	10.32	10.51
1161	NASDAQ	CIVB	Tue, Mar 29, 2016	10.55	10.74	10.29	10.55
1160	NASDAQ	CIVB	Mon, Mar 28, 2016	9.74	9.74	9.74	9.74
1159	NASDAQ	CIVB	Thu, Mar 24, 2016	10.77	10.78	10.69	10.70
1158	NASDAQ	CIVB	Wed, Mar 23, 2016	10.77	10.77	10.77	10.77
1157	NASDAQ	CIVB	Tue, Mar 22, 2016	10.55	10.92	10.55	10.77
1156	NASDAQ	CIVB	Mon, Mar 21, 2016	10.76	10.76	10.76	10.76
1155	NASDAQ	CIVB	Fri, Mar 18, 2016	10.88	10.88	10.73	10.88
1154	NASDAQ	CIVB	Thu, Mar 17, 2016	10.56	10.90	10.56	10.88
1153	NASDAQ	CIVB	Wed, Mar 16, 2016	10.55	10.91	10.55	10.91
1152	NASDAQ	CIVB	Tue, Mar 15, 2016	10.89	10.89	10.89	10.80
1151	NASDAQ	CIVB	Mon, Mar 14, 2016	10.53	10.93	10.53	10.88
1150	NASDAQ	CIVB	Fri, Mar 11, 2016	10.60	10.60	10.60	10.63
1149	NASDAQ	CIVB	Thu, Mar 10, 2016	10.59	10.59	10.59	10.50
1148	NASDAQ	CIVB	Wed, Mar 9, 2016	10.92	10.92	10.59	10.61
1147	NASDAQ	CIVB	Tue, Mar 8, 2016	10.52	10.52	10.52	10.75
1146	NASDAQ	CIVB	Mon, Mar 7, 2016	10.49	10.96	10.49	10.66
1145	NASDAQ	CIVB	Fri, Mar 4, 2016	10.70	10.83	10.61	10.69
1144	NASDAQ	CIVB	Thu, Mar 3, 2016	10.74	10.79	10.59	10.68
1143	NASDAQ	CIVB	Wed, Mar 2, 2016	10.26	10.60	10.25	10.45
1142	NASDAQ	CIVB	Tue, Mar 1, 2016	10.45	10.45	10.12	10.27
1141	NASDAQ	CIVB	Mon, Feb 29, 2016	10.30	10.51	9.75	10.33
1140	NASDAQ	CIVB	Fri, Feb 26, 2016	10.30	10.75	10.30	10.33
1139	NASDAQ	CIVB	Thu, Feb 25, 2016	10.50	10.50	10.30	10.32
1138	NASDAQ	CIVB	Wed, Feb 24, 2016	10.35	10.73	10.35	10.49
1137	NASDAQ	CIVB	Tue, Feb 23, 2016	10.60	10.60	10.50	10.51
1136	NASDAQ	CIVB	Mon, Feb 22, 2016	10.78	10.79	10.73	10.78
1135	NASDAQ	CIVB	Fri, Feb 19, 2016	10.80	10.80	10.34	10.56
1134	NASDAQ	CIVB	Thu, Feb 18, 2016	10.75	10.81	10.66	10.71
1133	NASDAQ	CIVB	Wed, Feb 17, 2016	10.83	10.88	10.75	10.86
1132	NASDAQ	CIVB	Tue, Feb 16, 2016	10.80	10.90	10.80	10.89
1131	NASDAQ	CIVB	Fri, Feb 12, 2016	10.89	10.97	10.85	10.92
1130	NASDAQ	CIVB	Thu, Feb 11, 2016	10.75	10.85	10.75	10.80
1129	NASDAQ	CIVB	Wed, Feb 10, 2016	10.87	10.89	10.75	10.89
1128	NASDAQ	CIVB	Tue, Feb 9, 2016	10.90	10.90	10.75	10.80
1127	NASDAQ	CIVB	Mon, Feb 8, 2016	10.92	11.18	10.80	10.90
1126	NASDAQ	CIVB	Fri, Feb 5, 2016	10.95	11.13	10.95	11.08
1125	NASDAQ	CIVB	Thu, Feb 4, 2016	11.00	11.02	10.90	11.02
1124	NASDAQ	CIVB	Wed, Feb 3, 2016	11.03	11.05	11.02	11.02
1123	NASDAQ	CIVB	Tue, Feb 2, 2016	10.90	11.17	10.90	11.10
1122	NASDAQ	CIVB	Mon, Feb 1, 2016	11.35	11.52	10.90	10.97
1121	NASDAQ	CIVB	Fri, Jan 29, 2016	10.92	11.28	10.92	11.28
1120	NASDAQ	CIVB	Thu, Jan 28, 2016	11.29	11.29	10.90	11.11
1119	NASDAQ	CIVB	Wed, Jan 27, 2016	11.37	11.51	11.37	11.47
1118	NASDAQ	CIVB	Tue, Jan 26, 2016	11.21	11.52	11.21	11.28
1117	NASDAQ	CIVB	Mon, Jan 25, 2016	11.52	11.52	11.22	11.22
1116	NASDAQ	CIVB	Fri, Jan 22, 2016	11.47	11.47	11.36	11.47
1115	NASDAQ	CIVB	Thu, Jan 21, 2016	10.90	11.58	10.90	11.37
1114	NASDAQ	CIVB	Wed, Jan 20, 2016	10.90	11.05	10.90	10.90
1113	NASDAQ	CIVB	Tue, Jan 19, 2016	11.44	11.45	10.90	10.92
1112	NASDAQ	CIVB	Fri, Jan 15, 2016	10.90	11.05	10.80	10.91
1111	NASDAQ	CIVB	Thu, Jan 14, 2016	11.08	11.13	10.90	10.90
1110	NASDAQ	CIVB	Wed, Jan 13, 2016	10.91	10.91	10.90	10.90
1109	NASDAQ	CIVB	Tue, Jan 12, 2016	11.14	11.49	10.94	10.96
1108	NASDAQ	CIVB	Mon, Jan 11, 2016	11.09	11.23	10.90	10.90
1107	NASDAQ	CIVB	Fri, Jan 8, 2016	11.96	11.96	11.10	11.39
1106	NASDAQ	CIVB	Thu, Jan 7, 2016	11.88	11.94	11.48	11.53
1105	NASDAQ	CIVB	Wed, Jan 6, 2016	12.00	12.01	11.88	11.89
1104	NASDAQ	CIVB	Tue, Jan 5, 2016	12.00	12.12	11.89	11.89
1103	NASDAQ	CIVB	Mon, Jan 4, 2016	13.29	13.29	11.87	11.88
1102	NASDAQ	CIVB	Thu, Dec 31, 2015	11.86	13.65	11.86	12.83
1101	NASDAQ	CIVB	Wed, Dec 30, 2015	10.92	12.34	10.92	11.85
1100	NASDAQ	CIVB	Tue, Dec 29, 2015	10.95	11.10	10.87	10.93
1099	NASDAQ	CIVB	Mon, Dec 28, 2015	10.98	11.07	10.80	10.83
1098	NASDAQ	CIVB	Thu, Dec 24, 2015	11.10	11.10	10.88	10.93
1097	NASDAQ	CIVB	Wed, Dec 23, 2015	10.88	11.38	10.88	11.21
1096	NASDAQ	CIVB	Tue, Dec 22, 2015	10.99	11.00	10.92	11.00
1095	NASDAQ	CIVB	Mon, Dec 21, 2015	11.40	11.40	10.81	10.99
1094	NASDAQ	CIVB	Fri, Dec 18, 2015	10.89	11.45	10.89	11.45
1093	NASDAQ	CIVB	Thu, Dec 17, 2015	10.88	11.03	10.86	10.86
1092	NASDAQ	CIVB	Wed, Dec 16, 2015	10.87	11.00	10.78	10.96
1091	NASDAQ	CIVB	Tue, Dec 15, 2015	10.90	11.00	10.80	10.86
1090	NASDAQ	CIVB	Mon, Dec 14, 2015	10.88	10.99	10.80	10.99
1089	NASDAQ	CIVB	Fri, Dec 11, 2015	10.88	10.99	10.88	10.88
1088	NASDAQ	CIVB	Thu, Dec 10, 2015	10.85	10.94	10.85	10.88
1087	NASDAQ	CIVB	Wed, Dec 9, 2015	10.92	10.96	10.85	10.90
1086	NASDAQ	CIVB	Tue, Dec 8, 2015	10.80	10.89	10.77	10.84
1085	NASDAQ	CIVB	Mon, Dec 7, 2015	10.89	10.90	10.79	10.80
1084	NASDAQ	CIVB	Fri, Dec 4, 2015	10.82	10.93	10.76	10.93
1083	NASDAQ	CIVB	Thu, Dec 3, 2015	10.82	10.82	10.82	10.82
1082	NASDAQ	CIVB	Wed, Dec 2, 2015	10.82	10.90	10.80	10.81
1081	NASDAQ	CIVB	Mon, Nov 30, 2015	10.78	10.88	10.74	10.77
1080	NASDAQ	CIVB	Fri, Nov 27, 2015	10.62	10.65	10.62	10.62
1079	NASDAQ	CIVB	Wed, Nov 25, 2015	10.65	10.74	10.65	10.74
1078	NASDAQ	CIVB	Tue, Nov 24, 2015	10.61	10.61	10.61	10.61
1077	NASDAQ	CIVB	Mon, Nov 23, 2015	10.60	10.67	10.60	10.60
1076	NASDAQ	CIVB	Fri, Nov 20, 2015	10.85	10.85	10.85	10.85
1075	NASDAQ	CIVB	Thu, Nov 19, 2015	10.55	10.80	10.55	10.64
1074	NASDAQ	CIVB	Wed, Nov 18, 2015	10.60	10.78	10.56	10.61
1073	NASDAQ	CIVB	Tue, Nov 17, 2015	10.57	10.64	10.55	10.60
1072	NASDAQ	CIVB	Mon, Nov 16, 2015	10.70	10.84	10.54	10.54
1071	NASDAQ	CIVB	Thu, Nov 12, 2015	10.54	10.66	10.54	10.58
1070	NASDAQ	CIVB	Wed, Nov 11, 2015	10.83	10.83	10.54	10.54
1069	NASDAQ	CIVB	Tue, Nov 10, 2015	10.83	10.91	10.38	10.48
1068	NASDAQ	CIVB	Mon, Nov 9, 2015	10.97	10.97	10.87	10.97
1067	NASDAQ	CIVB	Fri, Nov 6, 2015	10.70	10.85	10.49	10.85
1066	NASDAQ	CIVB	Thu, Nov 5, 2015	10.88	10.88	10.88	10.88
1065	NASDAQ	CIVB	Wed, Nov 4, 2015	10.99	10.99	10.45	10.45
1064	NASDAQ	CIVB	Tue, Nov 3, 2015	10.99	10.99	10.80	10.86
1063	NASDAQ	CIVB	Mon, Nov 2, 2015	10.59	10.92	10.37	10.92
1062	NASDAQ	CIVB	Fri, Oct 30, 2015	10.65	10.97	10.37	10.44
1061	NASDAQ	CIVB	Thu, Oct 29, 2015	10.25	10.63	10.24	10.63
1060	NASDAQ	CIVB	Wed, Oct 28, 2015	10.19	10.25	10.19	10.25
1059	NASDAQ	CIVB	Tue, Oct 27, 2015	10.40	10.40	10.05	10.10
1058	NASDAQ	CIVB	Mon, Oct 26, 2015	10.24	10.90	9.90	10.90
1057	NASDAQ	CIVB	Fri, Oct 23, 2015	10.23	10.35	10.23	10.27
1056	NASDAQ	CIVB	Thu, Oct 22, 2015	10.10	10.18	10.05	10.18
1055	NASDAQ	CIVB	Wed, Oct 21, 2015	9.90	10.10	9.90	10.09
1054	NASDAQ	CIVB	Tue, Oct 20, 2015	9.91	10.08	9.91	10.08
1053	NASDAQ	CIVB	Mon, Oct 19, 2015	10.06	10.06	9.95	9.99
1052	NASDAQ	CIVB	Fri, Oct 16, 2015	9.97	10.01	9.95	9.95
1051	NASDAQ	CIVB	Thu, Oct 15, 2015	10.10	10.12	10.00	10.12
1050	NASDAQ	CIVB	Wed, Oct 14, 2015	10.00	10.10	9.96	9.96
1049	NASDAQ	CIVB	Tue, Oct 13, 2015	10.08	10.11	10.01	10.01
1048	NASDAQ	CIVB	Mon, Oct 12, 2015	10.03	10.15	10.00	10.15
1047	NASDAQ	CIVB	Fri, Oct 9, 2015	10.18	10.19	10.11	10.19
1046	NASDAQ	CIVB	Thu, Oct 8, 2015	10.05	10.17	10.05	10.17
1045	NASDAQ	CIVB	Wed, Oct 7, 2015	10.01	10.19	9.90	9.90
1044	NASDAQ	CIVB	Tue, Oct 6, 2015	9.81	10.16	9.81	10.16
1043	NASDAQ	CIVB	Mon, Oct 5, 2015	10.06	10.19	10.00	10.01
1042	NASDAQ	CIVB	Fri, Oct 2, 2015	10.19	10.19	10.00	10.18
1041	NASDAQ	CIVB	Thu, Oct 1, 2015	10.00	10.19	10.00	10.19
1040	NASDAQ	CIVB	Wed, Sep 30, 2015	10.00	10.23	10.00	10.13
1039	NASDAQ	CIVB	Tue, Sep 29, 2015	10.12	10.20	10.12	10.12
1038	NASDAQ	CIVB	Mon, Sep 28, 2015	10.01	10.12	10.01	10.12
1037	NASDAQ	CIVB	Fri, Sep 25, 2015	10.12	10.12	10.01	10.10
1036	NASDAQ	CIVB	Thu, Sep 24, 2015	10.01	10.01	10.00	10.01
1035	NASDAQ	CIVB	Wed, Sep 23, 2015	10.02	10.12	10.02	10.05
1034	NASDAQ	CIVB	Tue, Sep 22, 2015	10.21	10.23	10.00	10.00
1033	NASDAQ	CIVB	Mon, Sep 21, 2015	9.95	10.12	9.95	10.12
1032	NASDAQ	CIVB	Fri, Sep 18, 2015	9.86	10.15	9.86	9.94
1031	NASDAQ	CIVB	Thu, Sep 17, 2015	10.21	10.21	9.94	9.95
1030	NASDAQ	CIVB	Wed, Sep 16, 2015	9.89	10.23	9.68	10.01
1029	NASDAQ	CIVB	Tue, Sep 15, 2015	9.88	9.88	9.88	9.88
1028	NASDAQ	CIVB	Mon, Sep 14, 2015	9.88	10.24	9.85	9.85
1027	NASDAQ	CIVB	Fri, Sep 11, 2015	9.83	10.10	9.75	10.10
1026	NASDAQ	CIVB	Thu, Sep 10, 2015	10.00	10.05	9.95	10.05
1025	NASDAQ	CIVB	Wed, Sep 9, 2015	10.04	10.05	10.04	10.05
1024	NASDAQ	CIVB	Tue, Sep 8, 2015	10.04	10.05	9.85	10.04
1023	NASDAQ	CIVB	Fri, Sep 4, 2015	10.00	10.07	9.95	9.96
1022	NASDAQ	CIVB	Thu, Sep 3, 2015	10.00	10.20	10.00	10.20
1021	NASDAQ	CIVB	Wed, Sep 2, 2015	9.88	10.20	9.86	10.02
1020	NASDAQ	CIVB	Tue, Sep 1, 2015	10.00	10.25	10.00	10.25
1019	NASDAQ	CIVB	Mon, Aug 31, 2015	10.00	10.00	9.90	9.96
1018	NASDAQ	CIVB	Fri, Aug 28, 2015	10.25	10.25	10.07	10.07
1017	NASDAQ	CIVB	Thu, Aug 27, 2015	10.26	10.26	10.16	10.16
1016	NASDAQ	CIVB	Wed, Aug 26, 2015	10.05	10.26	9.83	10.26
1015	NASDAQ	CIVB	Tue, Aug 25, 2015	10.24	10.26	9.84	10.02
1014	NASDAQ	CIVB	Mon, Aug 24, 2015	10.15	10.35	10.03	10.26
1013	NASDAQ	CIVB	Fri, Aug 21, 2015	10.30	10.32	9.76	10.29
1012	NASDAQ	CIVB	Thu, Aug 20, 2015	10.32	10.32	10.27	10.27
1011	NASDAQ	CIVB	Wed, Aug 19, 2015	10.30	10.33	10.26	10.29
1010	NASDAQ	CIVB	Tue, Aug 18, 2015	10.26	10.32	10.26	10.32
1009	NASDAQ	CIVB	Mon, Aug 17, 2015	10.26	10.35	10.26	10.26
1008	NASDAQ	CIVB	Fri, Aug 14, 2015	10.34	10.34	10.26	10.30
1007	NASDAQ	CIVB	Thu, Aug 13, 2015	10.34	10.34	10.26	10.26
1006	NASDAQ	CIVB	Wed, Aug 12, 2015	10.35	10.35	10.26	10.30
1005	NASDAQ	CIVB	Tue, Aug 11, 2015	10.26	10.39	10.26	10.35
1004	NASDAQ	CIVB	Mon, Aug 10, 2015	10.22	10.26	10.21	10.26
1003	NASDAQ	CIVB	Fri, Aug 7, 2015	10.28	10.33	10.09	10.25
1002	NASDAQ	CIVB	Thu, Aug 6, 2015	10.10	10.32	10.10	10.20
1001	NASDAQ	CIVB	Wed, Aug 5, 2015	10.44	10.44	10.06	10.35
1000	NASDAQ	CIVB	Tue, Aug 4, 2015	10.54	10.54	10.31	10.33
999	NASDAQ	CIVB	Mon, Aug 3, 2015	10.49	10.53	10.36	10.43
998	NASDAQ	CIVB	Fri, Jul 31, 2015	10.50	10.50	10.25	10.49
997	NASDAQ	CIVB	Thu, Jul 30, 2015	10.73	10.75	10.20	10.66
996	NASDAQ	CIVB	Wed, Jul 29, 2015	10.80	10.80	10.31	10.69
995	NASDAQ	CIVB	Tue, Jul 28, 2015	10.61	10.79	10.61	10.75
994	NASDAQ	CIVB	Mon, Jul 27, 2015	10.67	10.80	10.20	10.79
993	NASDAQ	CIVB	Fri, Jul 24, 2015	10.73	10.74	10.61	10.61
992	NASDAQ	CIVB	Thu, Jul 23, 2015	10.20	10.20	10.20	10.20
991	NASDAQ	CIVB	Tue, Jul 21, 2015	10.20	10.25	10.20	10.25
990	NASDAQ	CIVB	Mon, Jul 20, 2015	10.26	10.34	10.25	10.25
989	NASDAQ	CIVB	Fri, Jul 17, 2015	10.28	10.28	10.26	10.26
988	NASDAQ	CIVB	Thu, Jul 16, 2015	10.43	10.43	10.30	10.30
987	NASDAQ	CIVB	Wed, Jul 15, 2015	10.42	10.42	10.25	10.32
986	NASDAQ	CIVB	Tue, Jul 14, 2015	10.42	10.42	10.31	10.31
985	NASDAQ	CIVB	Mon, Jul 13, 2015	10.34	10.34	10.32	10.32
984	NASDAQ	CIVB	Fri, Jul 10, 2015	10.05	10.83	10.05	10.41
983	NASDAQ	CIVB	Thu, Jul 9, 2015	10.71	10.71	9.98	10.25
982	NASDAQ	CIVB	Wed, Jul 8, 2015	10.92	10.92	10.68	10.72
981	NASDAQ	CIVB	Tue, Jul 7, 2015	10.71	10.93	10.68	10.68
980	NASDAQ	CIVB	Wed, Jul 1, 2015	10.85	10.86	10.68	10.68
979	NASDAQ	CIVB	Tue, Jun 30, 2015	10.85	10.88	10.80	10.80
978	NASDAQ	CIVB	Fri, Jun 26, 2015	10.87	10.87	10.87	10.87
977	NASDAQ	CIVB	Thu, Jun 25, 2015	10.87	10.87	10.87	10.87
976	NASDAQ	CIVB	Wed, Jun 24, 2015	10.89	11.00	10.86	10.97
975	NASDAQ	CIVB	Tue, Jun 23, 2015	11.13	11.13	10.81	10.81
974	NASDAQ	CIVB	Mon, Jun 22, 2015	10.70	11.15	10.70	11.15
973	NASDAQ	CIVB	Fri, Jun 19, 2015	10.84	10.60	10.60	10.60
972	NASDAQ	CIVB	Thu, Jun 18, 2015	11.09	11.10	11.09	11.10
971	NASDAQ	CIVB	Wed, Jun 17, 2015	10.98	11.29	10.71	11.29
970	NASDAQ	CIVB	Tue, Jun 16, 2015	11.19	11.19	11.00	11.00
969	NASDAQ	CIVB	Mon, Jun 15, 2015	10.80	10.86	10.80	10.86
968	NASDAQ	CIVB	Fri, Jun 12, 2015	11.00	11.00	10.94	11.00
967	NASDAQ	CIVB	Thu, Jun 11, 2015	10.94	10.94	10.75	10.75
966	NASDAQ	CIVB	Wed, Jun 10, 2015	11.00	11.00	10.95	10.95
965	NASDAQ	CIVB	Tue, Jun 9, 2015	10.78	10.94	10.68	10.68
964	NASDAQ	CIVB	Mon, Jun 8, 2015	10.68	11.00	10.57	10.57
963	NASDAQ	CIVB	Fri, Jun 5, 2015	10.45	10.65	10.42	10.65
962	NASDAQ	CIVB	Thu, Jun 4, 2015	10.30	10.50	10.30	10.39
961	NASDAQ	CIVB	Wed, Jun 3, 2015	10.52	10.60	10.11	10.32
960	NASDAQ	CIVB	Tue, Jun 2, 2015	10.50	10.50	10.11	10.50
959	NASDAQ	CIVB	Mon, Jun 1, 2015	10.50	10.50	10.12	10.25
958	NASDAQ	CIVB	Fri, May 29, 2015	10.52	10.52	10.44	10.45
957	NASDAQ	CIVB	Thu, May 28, 2015	10.50	11.17	10.50	10.71
956	NASDAQ	CIVB	Wed, May 27, 2015	10.75	10.75	10.70	10.71
955	NASDAQ	CIVB	Tue, May 26, 2015	10.80	10.90	10.61	10.75
954	NASDAQ	CIVB	Fri, May 22, 2015	10.86	10.86	10.80	10.80
953	NASDAQ	CIVB	Thu, May 21, 2015	11.08	11.08	11.08	11.08
952	NASDAQ	CIVB	Wed, May 20, 2015	10.87	10.94	10.80	10.94
951	NASDAQ	CIVB	Tue, May 19, 2015	10.80	10.83	10.80	10.80
950	NASDAQ	CIVB	Mon, May 18, 2015	10.80	10.95	10.76	10.80
949	NASDAQ	CIVB	Fri, May 15, 2015	10.87	11.00	10.87	10.94
948	NASDAQ	CIVB	Wed, May 13, 2015	11.02	11.05	10.87	10.87
947	NASDAQ	CIVB	Tue, May 12, 2015	10.99	11.15	10.90	10.94
946	NASDAQ	CIVB	Mon, May 11, 2015	10.99	11.20	10.45	11.20
945	NASDAQ	CIVB	Fri, May 8, 2015	10.48	10.99	10.99	10.99
944	NASDAQ	CIVB	Thu, May 7, 2015	10.92	11.00	10.90	10.90
943	NASDAQ	CIVB	Wed, May 6, 2015	11.06	10.89	10.89	10.89
942	NASDAQ	CIVB	Tue, May 5, 2015	10.77	11.29	10.77	11.29
941	NASDAQ	CIVB	Mon, May 4, 2015	11.07	11.25	11.07	11.25
940	NASDAQ	CIVB	Fri, May 1, 2015	11.20	11.47	11.17	11.25
939	NASDAQ	CIVB	Thu, Apr 30, 2015	11.07	11.20	11.05	11.20
938	NASDAQ	CIVB	Wed, Apr 29, 2015	11.03	11.20	11.00	11.20
937	NASDAQ	CIVB	Tue, Apr 28, 2015	11.05	11.05	10.86	11.05
936	NASDAQ	CIVB	Mon, Apr 27, 2015	11.07	11.08	10.89	10.99
935	NASDAQ	CIVB	Fri, Apr 24, 2015	11.15	11.08	10.85	11.08
934	NASDAQ	CIVB	Thu, Apr 23, 2015	10.88	10.88	10.88	10.88
933	NASDAQ	CIVB	Wed, Apr 22, 2015	10.94	11.00	10.88	10.88
932	NASDAQ	CIVB	Tue, Apr 21, 2015	10.95	10.94	10.88	10.92
931	NASDAQ	CIVB	Mon, Apr 20, 2015	10.95	11.01	10.88	11.01
930	NASDAQ	CIVB	Fri, Apr 17, 2015	10.94	11.00	10.94	11.00
929	NASDAQ	CIVB	Thu, Apr 16, 2015	10.89	11.01	10.89	10.99
928	NASDAQ	CIVB	Wed, Apr 15, 2015	10.94	11.03	10.94	11.03
927	NASDAQ	CIVB	Tue, Apr 14, 2015	11.15	11.15	10.89	10.94
926	NASDAQ	CIVB	Mon, Apr 13, 2015	11.20	11.20	11.00	11.11
925	NASDAQ	CIVB	Fri, Apr 10, 2015	11.00	11.20	10.96	11.20
924	NASDAQ	CIVB	Thu, Apr 9, 2015	10.96	11.20	10.96	11.20
923	NASDAQ	CIVB	Wed, Apr 8, 2015	11.20	11.20	10.90	11.06
922	NASDAQ	CIVB	Tue, Apr 7, 2015	11.04	11.20	11.01	11.11
921	NASDAQ	CIVB	Mon, Apr 6, 2015	10.97	11.02	10.98	11.00
920	NASDAQ	CIVB	Thu, Apr 2, 2015	10.90	10.97	10.97	10.97
919	NASDAQ	CIVB	Wed, Apr 1, 2015	11.04	11.06	10.97	10.97
918	NASDAQ	CIVB	Tue, Mar 31, 2015	11.00	11.07	10.88	11.04
917	NASDAQ	CIVB	Mon, Mar 30, 2015	11.06	11.00	10.90	11.00
916	NASDAQ	CIVB	Fri, Mar 27, 2015	10.80	10.88	10.80	10.88
915	NASDAQ	CIVB	Thu, Mar 26, 2015	11.02	10.93	10.80	10.80
914	NASDAQ	CIVB	Wed, Mar 25, 2015	10.83	11.00	10.80	10.97
913	NASDAQ	CIVB	Tue, Mar 24, 2015	11.00	11.00	10.87	10.94
912	NASDAQ	CIVB	Mon, Mar 23, 2015	10.90	10.85	10.80	10.85
911	NASDAQ	CIVB	Fri, Mar 20, 2015	10.94	10.83	10.83	10.83
910	NASDAQ	CIVB	Thu, Mar 19, 2015	10.82	10.90	10.80	10.90
909	NASDAQ	CIVB	Wed, Mar 18, 2015	10.81	10.98	10.96	10.97
908	NASDAQ	CIVB	Tue, Mar 17, 2015	10.83	11.00	10.80	10.82
907	NASDAQ	CIVB	Mon, Mar 16, 2015	10.99	10.99	10.99	10.99
906	NASDAQ	CIVB	Fri, Mar 13, 2015	10.82	10.87	10.71	10.87
905	NASDAQ	CIVB	Thu, Mar 12, 2015	10.70	10.83	10.70	10.70
904	NASDAQ	CIVB	Wed, Mar 11, 2015	10.91	10.91	10.70	10.71
903	NASDAQ	CIVB	Tue, Mar 10, 2015	10.79	10.88	10.76	10.83
902	NASDAQ	CIVB	Mon, Mar 9, 2015	10.80	10.95	10.70	10.72
901	NASDAQ	CIVB	Fri, Mar 6, 2015	10.94	10.99	10.93	10.99
900	NASDAQ	CIVB	Thu, Mar 5, 2015	10.98	10.99	10.93	10.93
899	NASDAQ	CIVB	Wed, Mar 4, 2015	10.75	10.99	10.75	10.80
898	NASDAQ	CIVB	Tue, Mar 3, 2015	10.72	10.98	10.72	10.82
897	NASDAQ	CIVB	Mon, Mar 2, 2015	10.91	11.50	10.74	10.74
896	NASDAQ	CIVB	Fri, Feb 27, 2015	10.98	11.00	10.63	10.71
895	NASDAQ	CIVB	Thu, Feb 26, 2015	10.91	10.93	10.91	10.93
894	NASDAQ	CIVB	Wed, Feb 25, 2015	11.01	11.54	10.90	10.97
893	NASDAQ	CIVB	Tue, Feb 24, 2015	10.92	11.10	10.93	10.99
892	NASDAQ	CIVB	Mon, Feb 23, 2015	11.15	11.15	10.80	10.95
891	NASDAQ	CIVB	Fri, Feb 20, 2015	11.03	11.06	10.81	10.87
890	NASDAQ	CIVB	Thu, Feb 19, 2015	10.78	11.18	10.67	11.02
889	NASDAQ	CIVB	Wed, Feb 18, 2015	11.11	11.11	10.76	10.79
888	NASDAQ	CIVB	Tue, Feb 17, 2015	10.60	11.47	10.60	11.47
887	NASDAQ	CIVB	Fri, Feb 13, 2015	10.54	10.75	10.50	10.75
886	NASDAQ	CIVB	Thu, Feb 12, 2015	10.59	10.59	10.42	10.45
885	NASDAQ	CIVB	Wed, Feb 11, 2015	10.37	10.60	10.37	10.59
884	NASDAQ	CIVB	Tue, Feb 10, 2015	10.49	10.44	10.37	10.44
883	NASDAQ	CIVB	Mon, Feb 9, 2015	10.37	10.49	10.36	10.44
882	NASDAQ	CIVB	Fri, Feb 6, 2015	10.39	10.39	10.24	10.25
881	NASDAQ	CIVB	Thu, Feb 5, 2015	10.35	10.36	10.21	10.31
880	NASDAQ	CIVB	Wed, Feb 4, 2015	10.24	10.37	10.16	10.36
879	NASDAQ	CIVB	Tue, Feb 3, 2015	10.25	10.39	10.23	10.28
878	NASDAQ	CIVB	Mon, Feb 2, 2015	10.30	10.59	10.27	10.34
877	NASDAQ	CIVB	Fri, Jan 30, 2015	10.25	10.30	10.19	10.19
876	NASDAQ	CIVB	Thu, Jan 29, 2015	10.18	10.30	10.16	10.27
875	NASDAQ	CIVB	Wed, Jan 28, 2015	10.25	10.24	10.17	10.23
874	NASDAQ	CIVB	Tue, Jan 27, 2015	10.15	10.33	10.22	10.25
873	NASDAQ	CIVB	Mon, Jan 26, 2015	10.15	10.22	10.15	10.15
872	NASDAQ	CIVB	Fri, Jan 23, 2015	10.28	10.32	10.15	10.15
871	NASDAQ	CIVB	Thu, Jan 22, 2015	10.22	10.30	10.20	10.22
870	NASDAQ	CIVB	Wed, Jan 21, 2015	10.19	10.36	10.19	10.34
869	NASDAQ	CIVB	Tue, Jan 20, 2015	10.04	10.35	10.04	10.18
868	NASDAQ	CIVB	Fri, Jan 16, 2015	10.19	10.20	10.14	10.14
867	NASDAQ	CIVB	Thu, Jan 15, 2015	10.09	10.25	10.10	10.11
866	NASDAQ	CIVB	Wed, Jan 14, 2015	10.25	10.25	10.10	10.15
865	NASDAQ	CIVB	Tue, Jan 13, 2015	10.30	10.30	10.25	10.29
864	NASDAQ	CIVB	Mon, Jan 12, 2015	10.22	10.28	10.25	10.25
863	NASDAQ	CIVB	Fri, Jan 9, 2015	10.33	10.33	10.22	10.24
862	NASDAQ	CIVB	Thu, Jan 8, 2015	10.33	10.33	10.33	10.33
861	NASDAQ	CIVB	Wed, Jan 7, 2015	10.20	10.29	10.20	10.29
860	NASDAQ	CIVB	Tue, Jan 6, 2015	10.22	10.21	10.20	10.20
859	NASDAQ	CIVB	Mon, Jan 5, 2015	10.26	10.28	10.20	10.27
858	NASDAQ	CIVB	Fri, Jan 2, 2015	10.21	10.23	10.21	10.21
857	NASDAQ	CIVB	Wed, Dec 31, 2014	10.20	10.31	10.12	10.28
856	NASDAQ	CIVB	Tue, Dec 30, 2014	10.07	10.23	10.08	10.22
855	NASDAQ	CIVB	Mon, Dec 29, 2014	10.19	10.23	10.05	10.11
854	NASDAQ	CIVB	Fri, Dec 26, 2014	10.10	10.17	10.10	10.15
853	NASDAQ	CIVB	Wed, Dec 24, 2014	9.91	10.10	9.91	10.10
852	NASDAQ	CIVB	Tue, Dec 23, 2014	10.39	10.39	10.02	10.02
851	NASDAQ	CIVB	Mon, Dec 22, 2014	10.32	10.38	10.12	10.38
850	NASDAQ	CIVB	Fri, Dec 19, 2014	10.16	10.35	10.14	10.14
849	NASDAQ	CIVB	Thu, Dec 18, 2014	10.24	10.34	10.10	10.24
848	NASDAQ	CIVB	Wed, Dec 17, 2014	10.28	10.28	9.98	10.09
847	NASDAQ	CIVB	Tue, Dec 16, 2014	10.03	10.24	10.00	10.24
846	NASDAQ	CIVB	Fri, Dec 12, 2014	10.25	10.28	10.02	10.28
845	NASDAQ	CIVB	Thu, Dec 11, 2014	10.11	10.27	10.05	10.27
844	NASDAQ	CIVB	Wed, Dec 10, 2014	9.89	10.28	9.87	9.97
843	NASDAQ	CIVB	Tue, Dec 9, 2014	9.90	10.10	9.90	10.10
842	NASDAQ	CIVB	Mon, Dec 8, 2014	9.87	10.02	9.70	9.81
841	NASDAQ	CIVB	Fri, Dec 5, 2014	9.93	9.99	9.80	9.95
840	NASDAQ	CIVB	Thu, Dec 4, 2014	10.00	10.00	9.14	9.69
839	NASDAQ	CIVB	Wed, Dec 3, 2014	10.24	10.29	10.06	10.06
838	NASDAQ	CIVB	Tue, Dec 2, 2014	10.27	10.35	10.23	10.30
837	NASDAQ	CIVB	Mon, Dec 1, 2014	10.35	10.35	10.28	10.29
836	NASDAQ	CIVB	Fri, Nov 28, 2014	10.30	10.38	10.30	10.38
835	NASDAQ	CIVB	Wed, Nov 26, 2014	10.38	10.38	10.27	10.28
834	NASDAQ	CIVB	Tue, Nov 25, 2014	10.28	10.40	10.27	10.27
833	NASDAQ	CIVB	Mon, Nov 24, 2014	10.27	10.43	10.27	10.38
832	NASDAQ	CIVB	Fri, Nov 21, 2014	10.38	10.44	10.23	10.32
831	NASDAQ	CIVB	Thu, Nov 20, 2014	10.24	10.42	10.22	10.22
830	NASDAQ	CIVB	Wed, Nov 19, 2014	10.22	10.40	10.22	10.30
829	NASDAQ	CIVB	Tue, Nov 18, 2014	10.24	10.48	10.20	10.37
828	NASDAQ	CIVB	Mon, Nov 17, 2014	10.20	10.34	10.19	10.19
827	NASDAQ	CIVB	Fri, Nov 14, 2014	10.19	10.43	10.19	10.20
826	NASDAQ	CIVB	Thu, Nov 13, 2014	10.45	10.45	10.15	10.15
825	NASDAQ	CIVB	Wed, Nov 12, 2014	10.30	10.52	10.18	10.35
824	NASDAQ	CIVB	Tue, Nov 11, 2014	10.52	10.47	10.26	10.41
823	NASDAQ	CIVB	Mon, Nov 10, 2014	10.43	10.70	10.10	10.48
822	NASDAQ	CIVB	Fri, Nov 7, 2014	10.45	10.49	10.12	10.43
821	NASDAQ	CIVB	Thu, Nov 6, 2014	10.20	10.46	10.11	10.45
820	NASDAQ	CIVB	Wed, Nov 5, 2014	10.30	10.30	10.10	10.30
819	NASDAQ	CIVB	Tue, Nov 4, 2014	10.22	10.28	10.12	10.26
818	NASDAQ	CIVB	Mon, Nov 3, 2014	10.30	10.30	10.06	10.19
817	NASDAQ	CIVB	Fri, Oct 31, 2014	10.25	10.30	10.07	10.08
816	NASDAQ	CIVB	Thu, Oct 30, 2014	10.21	10.29	10.05	10.23
815	NASDAQ	CIVB	Wed, Oct 29, 2014	10.03	10.27	10.03	10.27
814	NASDAQ	CIVB	Tue, Oct 28, 2014	10.08	10.29	9.98	10.12
813	NASDAQ	CIVB	Mon, Oct 27, 2014	10.11	10.29	9.87	10.18
812	NASDAQ	CIVB	Fri, Oct 24, 2014	10.34	10.33	10.10	10.24
811	NASDAQ	CIVB	Thu, Oct 23, 2014	10.19	10.36	10.17	10.32
810	NASDAQ	CIVB	Wed, Oct 22, 2014	10.48	10.48	10.16	10.32
809	NASDAQ	CIVB	Tue, Oct 21, 2014	10.40	10.40	10.16	10.40
808	NASDAQ	CIVB	Mon, Oct 20, 2014	10.09	10.41	10.08	10.37
807	NASDAQ	CIVB	Fri, Oct 17, 2014	10.03	10.15	10.03	10.12
806	NASDAQ	CIVB	Thu, Oct 16, 2014	10.02	10.33	10.01	10.02
805	NASDAQ	CIVB	Wed, Oct 15, 2014	10.29	10.29	9.93	10.03
804	NASDAQ	CIVB	Tue, Oct 14, 2014	9.93	10.49	9.92	10.49
803	NASDAQ	CIVB	Mon, Oct 13, 2014	10.31	10.47	9.90	9.93
802	NASDAQ	CIVB	Fri, Oct 10, 2014	10.16	10.50	10.15	10.49
801	NASDAQ	CIVB	Thu, Oct 9, 2014	10.25	10.36	10.17	10.17
800	NASDAQ	CIVB	Wed, Oct 8, 2014	10.28	10.35	10.28	10.34
799	NASDAQ	CIVB	Tue, Oct 7, 2014	10.42	10.42	10.16	10.36
798	NASDAQ	CIVB	Mon, Oct 6, 2014	10.25	10.50	10.01	10.49
797	NASDAQ	CIVB	Fri, Oct 3, 2014	10.06	10.34	9.93	10.27
796	NASDAQ	CIVB	Thu, Oct 2, 2014	10.13	10.50	9.76	10.37
795	NASDAQ	CIVB	Wed, Oct 1, 2014	10.04	10.15	9.69	10.10
794	NASDAQ	CIVB	Tue, Sep 30, 2014	9.98	9.98	9.66	9.98
793	NASDAQ	CIVB	Mon, Sep 29, 2014	9.79	9.98	9.59	9.98
792	NASDAQ	CIVB	Fri, Sep 26, 2014	9.65	9.93	9.53	9.87
791	NASDAQ	CIVB	Thu, Sep 25, 2014	9.89	9.89	9.65	9.65
790	NASDAQ	CIVB	Wed, Sep 24, 2014	9.87	9.98	9.46	9.90
789	NASDAQ	CIVB	Tue, Sep 23, 2014	9.67	9.83	9.67	9.83
788	NASDAQ	CIVB	Mon, Sep 22, 2014	9.58	9.84	9.49	9.66
787	NASDAQ	CIVB	Fri, Sep 19, 2014	9.78	9.87	9.49	9.49
786	NASDAQ	CIVB	Thu, Sep 18, 2014	9.68	9.80	9.57	9.80
785	NASDAQ	CIVB	Wed, Sep 17, 2014	9.66	9.80	9.50	9.60
784	NASDAQ	CIVB	Tue, Sep 16, 2014	9.98	9.98	9.48	9.65
783	NASDAQ	CIVB	Mon, Sep 15, 2014	9.98	9.98	9.70	9.98
782	NASDAQ	CIVB	Fri, Sep 12, 2014	9.95	10.00	9.71	10.00
781	NASDAQ	CIVB	Thu, Sep 11, 2014	9.94	10.00	9.42	9.94
780	NASDAQ	CIVB	Wed, Sep 10, 2014	9.60	10.00	9.42	10.00
779	NASDAQ	CIVB	Tue, Sep 9, 2014	9.42	9.68	8.96	9.68
778	NASDAQ	CIVB	Mon, Sep 8, 2014	9.18	9.60	9.10	9.57
777	NASDAQ	CIVB	Fri, Sep 5, 2014	8.92	9.00	8.92	9.00
776	NASDAQ	CIVB	Thu, Sep 4, 2014	9.11	9.11	9.01	9.03
775	NASDAQ	CIVB	Wed, Sep 3, 2014	9.06	9.10	8.92	9.10
774	NASDAQ	CIVB	Tue, Sep 2, 2014	9.11	9.16	8.87	9.05
773	NASDAQ	CIVB	Fri, Aug 29, 2014	9.13	9.05	9.00	9.00
772	NASDAQ	CIVB	Thu, Aug 28, 2014	9.11	9.11	8.99	8.99
771	NASDAQ	CIVB	Wed, Aug 27, 2014	9.12	9.25	9.12	9.14
770	NASDAQ	CIVB	Tue, Aug 26, 2014	9.07	9.24	8.80	9.07
769	NASDAQ	CIVB	Mon, Aug 25, 2014	9.06	9.10	8.85	9.10
768	NASDAQ	CIVB	Fri, Aug 22, 2014	8.97	9.17	8.92	9.08
767	NASDAQ	CIVB	Thu, Aug 21, 2014	9.12	9.18	8.90	9.06
766	NASDAQ	CIVB	Wed, Aug 20, 2014	9.17	9.17	9.12	9.15
765	NASDAQ	CIVB	Tue, Aug 19, 2014	9.25	9.24	9.15	9.24
764	NASDAQ	CIVB	Mon, Aug 18, 2014	9.17	9.25	9.15	9.20
763	NASDAQ	CIVB	Fri, Aug 15, 2014	9.13	9.24	9.12	9.23
762	NASDAQ	CIVB	Thu, Aug 14, 2014	9.20	9.23	9.14	9.20
761	NASDAQ	CIVB	Wed, Aug 13, 2014	8.99	9.23	8.99	9.12
760	NASDAQ	CIVB	Tue, Aug 12, 2014	8.82	8.99	8.82	8.98
759	NASDAQ	CIVB	Mon, Aug 11, 2014	8.92	8.99	8.76	8.77
758	NASDAQ	CIVB	Fri, Aug 8, 2014	8.83	8.98	8.83	8.86
757	NASDAQ	CIVB	Thu, Aug 7, 2014	8.99	8.99	8.87	8.87
756	NASDAQ	CIVB	Wed, Aug 6, 2014	9.00	9.00	8.90	8.90
755	NASDAQ	CIVB	Tue, Aug 5, 2014	8.95	9.00	8.94	9.00
754	NASDAQ	CIVB	Mon, Aug 4, 2014	8.95	9.10	8.95	9.10
753	NASDAQ	CIVB	Fri, Aug 1, 2014	8.99	9.19	8.93	8.97
752	NASDAQ	CIVB	Thu, Jul 31, 2014	9.16	9.05	8.88	8.88
751	NASDAQ	CIVB	Wed, Jul 30, 2014	9.10	9.30	9.03	9.06
750	NASDAQ	CIVB	Tue, Jul 29, 2014	8.91	9.15	8.91	9.15
749	NASDAQ	CIVB	Mon, Jul 28, 2014	9.00	9.10	8.93	8.98
748	NASDAQ	CIVB	Fri, Jul 25, 2014	8.92	8.94	8.91	8.91
747	NASDAQ	CIVB	Thu, Jul 24, 2014	8.88	8.88	8.88	8.88
746	NASDAQ	CIVB	Wed, Jul 23, 2014	8.97	9.04	8.90	9.04
745	NASDAQ	CIVB	Tue, Jul 22, 2014	8.81	8.94	8.81	8.94
744	NASDAQ	CIVB	Mon, Jul 21, 2014	8.87	8.99	8.78	8.78
743	NASDAQ	CIVB	Fri, Jul 18, 2014	8.75	8.96	8.75	8.85
742	NASDAQ	CIVB	Thu, Jul 17, 2014	8.76	8.85	8.76	8.77
741	NASDAQ	CIVB	Wed, Jul 16, 2014	8.84	8.84	8.72	8.78
740	NASDAQ	CIVB	Tue, Jul 15, 2014	8.84	8.84	8.77	8.84
739	NASDAQ	CIVB	Mon, Jul 14, 2014	8.97	8.97	8.71	8.71
738	NASDAQ	CIVB	Fri, Jul 11, 2014	8.97	8.97	8.82	8.83
737	NASDAQ	CIVB	Thu, Jul 10, 2014	8.82	9.15	8.81	8.87
736	NASDAQ	CIVB	Wed, Jul 9, 2014	9.02	9.10	8.82	8.83
735	NASDAQ	CIVB	Tue, Jul 8, 2014	8.92	8.90	8.80	8.80
734	NASDAQ	CIVB	Mon, Jul 7, 2014	9.00	9.14	8.70	8.85
733	NASDAQ	CIVB	Thu, Jul 3, 2014	9.00	9.15	9.00	9.01
732	NASDAQ	CIVB	Wed, Jul 2, 2014	9.13	9.13	8.93	8.93
731	NASDAQ	CIVB	Tue, Jul 1, 2014	9.01	9.17	9.01	9.15
730	NASDAQ	CIVB	Mon, Jun 30, 2014	9.00	9.05	9.00	9.01
729	NASDAQ	CIVB	Fri, Jun 27, 2014	9.01	9.08	9.01	9.05
728	NASDAQ	CIVB	Thu, Jun 26, 2014	9.08	9.09	9.02	9.02
727	NASDAQ	CIVB	Wed, Jun 25, 2014	9.12	9.12	8.95	8.95
726	NASDAQ	CIVB	Tue, Jun 24, 2014	9.16	9.25	9.00	9.00
725	NASDAQ	CIVB	Mon, Jun 23, 2014	9.11	9.14	9.06	9.12
724	NASDAQ	CIVB	Fri, Jun 20, 2014	8.76	9.11	8.76	8.94
723	NASDAQ	CIVB	Thu, Jun 19, 2014	8.40	8.59	8.40	8.59
722	NASDAQ	CIVB	Wed, Jun 18, 2014	8.78	8.65	8.34	8.46
721	NASDAQ	CIVB	Tue, Jun 17, 2014	8.67	8.79	8.62	8.62
720	NASDAQ	CIVB	Mon, Jun 16, 2014	8.82	8.82	8.67	8.67
719	NASDAQ	CIVB	Fri, Jun 13, 2014	8.70	8.78	8.70	8.78
718	NASDAQ	CIVB	Thu, Jun 12, 2014	8.81	8.81	8.73	8.76
717	NASDAQ	CIVB	Wed, Jun 11, 2014	8.80	8.70	8.65	8.70
716	NASDAQ	CIVB	Mon, Jun 9, 2014	8.67	8.80	8.67	8.72
715	NASDAQ	CIVB	Fri, Jun 6, 2014	8.62	8.78	8.62	8.63
714	NASDAQ	CIVB	Thu, Jun 5, 2014	8.71	8.71	8.62	8.64
713	NASDAQ	CIVB	Wed, Jun 4, 2014	8.75	8.75	8.72	8.72
712	NASDAQ	CIVB	Tue, Jun 3, 2014	8.71	8.71	8.60	8.61
711	NASDAQ	CIVB	Mon, Jun 2, 2014	8.84	8.78	8.70	8.77
710	NASDAQ	CIVB	Fri, May 30, 2014	8.75	8.79	8.69	8.71
709	NASDAQ	CIVB	Thu, May 29, 2014	8.60	8.90	8.60	8.90
708	NASDAQ	CIVB	Tue, May 27, 2014	8.78	8.98	8.78	8.98
707	NASDAQ	CIVB	Fri, May 23, 2014	8.75	8.84	8.75	8.84
706	NASDAQ	CIVB	Wed, May 21, 2014	8.75	8.76	8.71	8.74
705	NASDAQ	CIVB	Tue, May 20, 2014	8.71	8.75	8.71	8.75
704	NASDAQ	CIVB	Mon, May 19, 2014	8.73	8.83	8.56	8.70
703	NASDAQ	CIVB	Fri, May 16, 2014	8.94	8.94	8.73	8.75
702	NASDAQ	CIVB	Thu, May 15, 2014	8.84	8.95	8.84	8.87
701	NASDAQ	CIVB	Wed, May 14, 2014	8.85	8.98	8.95	8.95
700	NASDAQ	CIVB	Tue, May 13, 2014	8.97	8.91	8.73	8.81
699	NASDAQ	CIVB	Fri, May 9, 2014	8.87	9.05	8.86	8.92
698	NASDAQ	CIVB	Thu, May 8, 2014	8.97	8.97	8.90	8.90
697	NASDAQ	CIVB	Wed, May 7, 2014	9.00	9.10	8.93	8.97
696	NASDAQ	CIVB	Tue, May 6, 2014	8.90	8.90	8.90	8.90
695	NASDAQ	CIVB	Mon, May 5, 2014	8.90	9.15	8.86	8.90
694	NASDAQ	CIVB	Fri, May 2, 2014	8.97	9.00	8.85	8.92
693	NASDAQ	CIVB	Thu, May 1, 2014	8.92	9.21	8.81	8.91
692	NASDAQ	CIVB	Wed, Apr 30, 2014	9.00	9.00	8.77	8.77
691	NASDAQ	CIVB	Tue, Apr 29, 2014	9.05	9.09	9.00	9.00
690	NASDAQ	CIVB	Mon, Apr 28, 2014	9.10	9.22	9.06	9.06
689	NASDAQ	CIVB	Fri, Apr 25, 2014	9.10	9.10	9.05	9.10
688	NASDAQ	CIVB	Wed, Apr 23, 2014	9.16	9.23	9.16	9.23
687	NASDAQ	CIVB	Tue, Apr 22, 2014	9.18	9.26	9.16	9.19
686	NASDAQ	CIVB	Mon, Apr 21, 2014	8.92	9.15	8.90	9.15
685	NASDAQ	CIVB	Thu, Apr 17, 2014	8.88	9.07	8.88	9.05
684	NASDAQ	CIVB	Wed, Apr 16, 2014	9.08	9.08	9.04	9.04
683	NASDAQ	CIVB	Tue, Apr 15, 2014	8.75	9.00	8.73	9.00
682	NASDAQ	CIVB	Mon, Apr 14, 2014	8.75	8.98	8.74	8.95
681	NASDAQ	CIVB	Fri, Apr 11, 2014	8.80	8.98	8.71	8.77
680	NASDAQ	CIVB	Thu, Apr 10, 2014	8.94	8.95	8.81	8.81
679	NASDAQ	CIVB	Wed, Apr 9, 2014	8.96	9.01	8.93	8.99
678	NASDAQ	CIVB	Tue, Apr 8, 2014	8.91	9.10	8.91	8.97
677	NASDAQ	CIVB	Mon, Apr 7, 2014	9.09	9.10	8.88	9.05
676	NASDAQ	CIVB	Fri, Apr 4, 2014	9.50	9.45	8.99	9.19
675	NASDAQ	CIVB	Thu, Apr 3, 2014	9.35	9.47	9.21	9.47
674	NASDAQ	CIVB	Wed, Apr 2, 2014	9.21	9.43	9.21	9.28
673	NASDAQ	CIVB	Tue, Apr 1, 2014	9.17	9.45	9.16	9.28
672	NASDAQ	CIVB	Mon, Mar 31, 2014	9.00	9.24	9.00	9.23
671	NASDAQ	CIVB	Fri, Mar 28, 2014	9.18	9.25	8.76	9.07
670	NASDAQ	CIVB	Thu, Mar 27, 2014	9.17	9.46	9.17	9.21
669	NASDAQ	CIVB	Wed, Mar 26, 2014	9.34	9.34	9.15	9.24
668	NASDAQ	CIVB	Tue, Mar 25, 2014	9.24	9.34	9.15	9.34
667	NASDAQ	CIVB	Mon, Mar 24, 2014	9.05	9.70	8.87	9.15
666	NASDAQ	CIVB	Fri, Mar 21, 2014	8.96	9.28	8.85	9.14
665	NASDAQ	CIVB	Thu, Mar 20, 2014	8.59	9.00	8.59	8.93
664	NASDAQ	CIVB	Wed, Mar 19, 2014	8.60	8.60	8.55	8.55
663	NASDAQ	CIVB	Tue, Mar 18, 2014	8.78	8.78	8.60	8.60
662	NASDAQ	CIVB	Mon, Mar 17, 2014	8.51	8.64	8.45	8.51
661	NASDAQ	CIVB	Fri, Mar 14, 2014	8.78	8.78	8.50	8.50
660	NASDAQ	CIVB	Thu, Mar 13, 2014	8.52	8.78	8.36	8.75
659	NASDAQ	CIVB	Wed, Mar 12, 2014	8.79	8.79	8.45	8.50
658	NASDAQ	CIVB	Tue, Mar 11, 2014	8.87	8.87	8.74	8.74
657	NASDAQ	CIVB	Mon, Mar 10, 2014	9.08	9.09	8.61	8.76
656	NASDAQ	CIVB	Fri, Mar 7, 2014	8.96	9.24	8.89	9.22
655	NASDAQ	CIVB	Thu, Mar 6, 2014	8.99	8.99	8.77	8.92
654	NASDAQ	CIVB	Wed, Mar 5, 2014	9.09	9.09	8.71	8.97
653	NASDAQ	CIVB	Tue, Mar 4, 2014	9.08	9.24	8.90	9.15
652	NASDAQ	CIVB	Mon, Mar 3, 2014	8.89	8.97	8.89	8.93
651	NASDAQ	CIVB	Fri, Feb 28, 2014	8.94	8.94	8.70	8.87
650	NASDAQ	CIVB	Thu, Feb 27, 2014	8.56	8.88	8.56	8.87
649	NASDAQ	CIVB	Wed, Feb 26, 2014	8.47	8.70	8.41	8.70
648	NASDAQ	CIVB	Tue, Feb 25, 2014	8.71	8.75	8.51	8.51
647	NASDAQ	CIVB	Mon, Feb 24, 2014	8.96	8.96	8.60	8.71
646	NASDAQ	CIVB	Fri, Feb 21, 2014	8.99	8.99	8.73	8.84
645	NASDAQ	CIVB	Thu, Feb 20, 2014	8.78	8.87	8.78	8.81
644	NASDAQ	CIVB	Wed, Feb 19, 2014	9.20	9.30	8.94	8.94
643	NASDAQ	CIVB	Tue, Feb 18, 2014	8.68	9.17	8.28	9.13
642	NASDAQ	CIVB	Fri, Feb 14, 2014	7.99	8.60	7.99	8.56
641	NASDAQ	CIVB	Thu, Feb 13, 2014	8.00	8.00	7.82	7.93
640	NASDAQ	CIVB	Wed, Feb 12, 2014	7.53	7.89	7.50	7.89
639	NASDAQ	CIVB	Tue, Feb 11, 2014	7.82	7.90	7.61	7.89
638	NASDAQ	CIVB	Mon, Feb 10, 2014	7.39	8.11	7.30	7.94
637	NASDAQ	CIVB	Fri, Feb 7, 2014	7.21	7.40	7.13	7.34
636	NASDAQ	CIVB	Thu, Feb 6, 2014	7.31	7.40	7.27	7.29
635	NASDAQ	CIVB	Wed, Feb 5, 2014	7.35	7.40	7.30	7.32
634	NASDAQ	CIVB	Tue, Feb 4, 2014	7.26	7.36	7.30	7.34
633	NASDAQ	CIVB	Mon, Feb 3, 2014	7.34	7.35	7.29	7.32
632	NASDAQ	CIVB	Fri, Jan 31, 2014	7.31	7.37	7.27	7.29
631	NASDAQ	CIVB	Thu, Jan 30, 2014	7.34	7.37	7.13	7.35
630	NASDAQ	CIVB	Wed, Jan 29, 2014	7.26	7.38	7.27	7.35
629	NASDAQ	CIVB	Tue, Jan 28, 2014	7.28	7.36	7.27	7.32
628	NASDAQ	CIVB	Mon, Jan 27, 2014	7.33	7.39	7.27	7.29
627	NASDAQ	CIVB	Fri, Jan 24, 2014	7.32	7.39	7.27	7.27
626	NASDAQ	CIVB	Thu, Jan 23, 2014	7.35	7.40	7.30	7.39
625	NASDAQ	CIVB	Wed, Jan 22, 2014	7.08	7.36	7.08	7.36
624	NASDAQ	CIVB	Tue, Jan 21, 2014	7.36	7.36	7.18	7.30
623	NASDAQ	CIVB	Fri, Jan 17, 2014	7.15	7.29	7.14	7.25
622	NASDAQ	CIVB	Thu, Jan 16, 2014	7.24	7.48	6.77	7.11
621	NASDAQ	CIVB	Wed, Jan 15, 2014	6.98	7.25	6.96	7.15
620	NASDAQ	CIVB	Tue, Jan 14, 2014	6.75	7.09	6.75	6.92
619	NASDAQ	CIVB	Mon, Jan 13, 2014	6.76	6.79	6.71	6.74
618	NASDAQ	CIVB	Fri, Jan 10, 2014	6.61	6.75	6.61	6.75
617	NASDAQ	CIVB	Thu, Jan 9, 2014	6.60	6.62	6.60	6.61
616	NASDAQ	CIVB	Wed, Jan 8, 2014	6.62	6.67	6.60	6.65
615	NASDAQ	CIVB	Tue, Jan 7, 2014	6.65	6.69	6.59	6.61
614	NASDAQ	CIVB	Mon, Jan 6, 2014	6.60	6.68	6.60	6.63
613	NASDAQ	CIVB	Fri, Jan 3, 2014	6.52	6.73	6.52	6.60
612	NASDAQ	CIVB	Thu, Jan 2, 2014	6.53	6.71	6.53	6.57
611	NASDAQ	CIVB	Tue, Dec 31, 2013	6.58	6.73	6.52	6.52
610	NASDAQ	CIVB	Mon, Dec 30, 2013	6.64	6.59	6.45	6.53
609	NASDAQ	CIVB	Fri, Dec 27, 2013	6.52	6.64	6.52	6.59
608	NASDAQ	CIVB	Thu, Dec 26, 2013	6.60	6.66	6.50	6.62
607	NASDAQ	CIVB	Tue, Dec 24, 2013	6.73	6.73	6.65	6.65
606	NASDAQ	CIVB	Mon, Dec 23, 2013	6.40	6.67	6.40	6.44
605	NASDAQ	CIVB	Fri, Dec 20, 2013	6.28	6.80	6.28	6.28
604	NASDAQ	CIVB	Thu, Dec 19, 2013	6.30	6.44	6.30	6.42
603	NASDAQ	CIVB	Wed, Dec 18, 2013	6.41	6.49	6.25	6.25
602	NASDAQ	CIVB	Tue, Dec 17, 2013	6.42	6.47	6.34	6.35
601	NASDAQ	CIVB	Mon, Dec 16, 2013	6.35	6.65	6.35	6.46
600	NASDAQ	CIVB	Fri, Dec 13, 2013	6.18	6.48	6.16	6.32
599	NASDAQ	CIVB	Thu, Dec 12, 2013	6.24	6.36	6.18	6.19
598	NASDAQ	CIVB	Wed, Dec 11, 2013	6.29	6.62	6.19	6.19
597	NASDAQ	CIVB	Tue, Dec 10, 2013	6.50	6.50	6.18	6.27
596	NASDAQ	CIVB	Mon, Dec 9, 2013	6.50	6.50	6.31	6.42
595	NASDAQ	CIVB	Fri, Dec 6, 2013	6.63	6.66	6.19	6.27
594	NASDAQ	CIVB	Thu, Dec 5, 2013	6.68	6.82	6.65	6.65
593	NASDAQ	CIVB	Wed, Dec 4, 2013	6.70	6.70	6.70	6.70
592	NASDAQ	CIVB	Tue, Dec 3, 2013	6.63	6.77	6.62	6.62
591	NASDAQ	CIVB	Mon, Dec 2, 2013	6.74	6.75	6.55	6.65
590	NASDAQ	CIVB	Fri, Nov 29, 2013	6.72	6.82	6.57	6.72
589	NASDAQ	CIVB	Wed, Nov 27, 2013	6.74	6.86	6.58	6.82
588	NASDAQ	CIVB	Tue, Nov 26, 2013	6.62	6.87	6.60	6.60
587	NASDAQ	CIVB	Mon, Nov 25, 2013	6.54	6.75	6.53	6.75
586	NASDAQ	CIVB	Fri, Nov 22, 2013	6.62	6.70	6.56	6.56
585	NASDAQ	CIVB	Thu, Nov 21, 2013	6.65	6.70	6.53	6.68
584	NASDAQ	CIVB	Wed, Nov 20, 2013	6.66	6.70	6.55	6.64
583	NASDAQ	CIVB	Tue, Nov 19, 2013	6.67	6.70	6.55	6.69
582	NASDAQ	CIVB	Mon, Nov 18, 2013	6.74	6.75	6.60	6.64
581	NASDAQ	CIVB	Fri, Nov 15, 2013	6.70	6.75	6.58	6.72
580	NASDAQ	CIVB	Thu, Nov 14, 2013	6.85	6.85	6.59	6.62
579	NASDAQ	CIVB	Wed, Nov 13, 2013	6.77	6.77	6.59	6.71
578	NASDAQ	CIVB	Tue, Nov 12, 2013	6.71	6.85	6.71	6.75
577	NASDAQ	CIVB	Mon, Nov 11, 2013	6.65	6.84	6.59	6.70
576	NASDAQ	CIVB	Fri, Nov 8, 2013	6.69	6.69	6.58	6.67
575	NASDAQ	CIVB	Thu, Nov 7, 2013	6.70	6.70	6.58	6.59
574	NASDAQ	CIVB	Wed, Nov 6, 2013	6.94	6.94	6.58	6.70
573	NASDAQ	CIVB	Tue, Nov 5, 2013	6.99	6.99	6.80	6.94
572	NASDAQ	CIVB	Mon, Nov 4, 2013	6.72	6.97	6.69	6.95
571	NASDAQ	CIVB	Fri, Nov 1, 2013	6.62	6.72	6.57	6.72
570	NASDAQ	CIVB	Thu, Oct 31, 2013	6.62	6.67	6.55	6.55
569	NASDAQ	CIVB	Wed, Oct 30, 2013	6.59	6.66	6.50	6.55
568	NASDAQ	CIVB	Tue, Oct 29, 2013	6.58	6.58	6.46	6.58
567	NASDAQ	CIVB	Mon, Oct 28, 2013	6.67	6.67	6.46	6.59
566	NASDAQ	CIVB	Fri, Oct 25, 2013	6.38	6.69	6.27	6.67
565	NASDAQ	CIVB	Thu, Oct 24, 2013	6.43	6.56	6.23	6.24
564	NASDAQ	CIVB	Wed, Oct 23, 2013	6.34	6.47	6.29	6.47
563	NASDAQ	CIVB	Tue, Oct 22, 2013	6.46	6.38	6.23	6.23
562	NASDAQ	CIVB	Mon, Oct 21, 2013	6.23	6.49	6.23	6.31
561	NASDAQ	CIVB	Fri, Oct 18, 2013	6.22	6.64	6.13	6.22
560	NASDAQ	CIVB	Thu, Oct 17, 2013	6.11	6.19	6.02	6.19
559	NASDAQ	CIVB	Wed, Oct 16, 2013	6.21	6.21	5.94	6.11
558	NASDAQ	CIVB	Tue, Oct 15, 2013	6.26	6.30	6.12	6.21
557	NASDAQ	CIVB	Mon, Oct 14, 2013	6.35	6.50	6.20	6.20
556	NASDAQ	CIVB	Fri, Oct 11, 2013	6.39	6.44	6.35	6.35
555	NASDAQ	CIVB	Thu, Oct 10, 2013	6.59	6.60	6.20	6.37
554	NASDAQ	CIVB	Wed, Oct 9, 2013	6.60	6.60	6.60	6.60
553	NASDAQ	CIVB	Tue, Oct 8, 2013	6.63	6.65	6.60	6.65
552	NASDAQ	CIVB	Mon, Oct 7, 2013	6.74	6.79	6.60	6.63
551	NASDAQ	CIVB	Fri, Oct 4, 2013	6.75	6.75	6.70	6.70
550	NASDAQ	CIVB	Thu, Oct 3, 2013	6.75	6.85	6.70	6.74
549	NASDAQ	CIVB	Wed, Oct 2, 2013	6.95	6.95	6.93	6.93
548	NASDAQ	CIVB	Tue, Oct 1, 2013	6.95	6.98	6.75	6.96
547	NASDAQ	CIVB	Mon, Sep 30, 2013	6.96	6.98	6.98	6.98
546	NASDAQ	CIVB	Fri, Sep 27, 2013	6.92	6.98	6.89	6.89
545	NASDAQ	CIVB	Thu, Sep 26, 2013	6.84	6.88	6.83	6.87
544	NASDAQ	CIVB	Wed, Sep 25, 2013	6.73	6.88	6.72	6.72
543	NASDAQ	CIVB	Tue, Sep 24, 2013	6.76	6.82	6.72	6.72
542	NASDAQ	CIVB	Mon, Sep 23, 2013	6.83	6.77	6.70	6.77
541	NASDAQ	CIVB	Fri, Sep 20, 2013	6.80	6.89	6.80	6.89
540	NASDAQ	CIVB	Thu, Sep 19, 2013	6.70	6.70	6.70	6.70
539	NASDAQ	CIVB	Wed, Sep 18, 2013	6.79	6.89	6.55	6.59
538	NASDAQ	CIVB	Tue, Sep 17, 2013	6.78	7.00	6.70	6.80
537	NASDAQ	CIVB	Mon, Sep 16, 2013	6.68	6.68	6.37	6.60
536	NASDAQ	CIVB	Fri, Sep 13, 2013	6.59	6.70	6.57	6.58
535	NASDAQ	CIVB	Wed, Sep 11, 2013	6.59	6.59	6.59	6.59
534	NASDAQ	CIVB	Tue, Sep 10, 2013	6.73	6.73	6.61	6.61
533	NASDAQ	CIVB	Mon, Sep 9, 2013	6.76	6.80	6.75	6.75
532	NASDAQ	CIVB	Fri, Sep 6, 2013	6.79	6.89	6.79	6.80
531	NASDAQ	CIVB	Thu, Sep 5, 2013	6.92	6.92	6.76	6.80
530	NASDAQ	CIVB	Wed, Sep 4, 2013	6.94	6.99	6.80	6.85
529	NASDAQ	CIVB	Tue, Sep 3, 2013	6.85	7.14	6.85	6.98
528	NASDAQ	CIVB	Fri, Aug 30, 2013	6.76	6.84	6.76	6.80
527	NASDAQ	CIVB	Thu, Aug 29, 2013	6.74	6.79	6.61	6.79
526	NASDAQ	CIVB	Tue, Aug 27, 2013	6.89	7.03	6.72	6.72
525	NASDAQ	CIVB	Mon, Aug 26, 2013	6.89	6.92	6.85	6.89
524	NASDAQ	CIVB	Fri, Aug 23, 2013	7.08	7.09	6.90	6.90
523	NASDAQ	CIVB	Thu, Aug 22, 2013	6.93	7.09	6.89	7.09
522	NASDAQ	CIVB	Wed, Aug 21, 2013	6.96	6.96	6.92	6.92
521	NASDAQ	CIVB	Tue, Aug 20, 2013	6.98	7.05	6.95	7.05
520	NASDAQ	CIVB	Mon, Aug 19, 2013	6.98	6.98	6.90	6.90
519	NASDAQ	CIVB	Fri, Aug 16, 2013	6.88	6.88	6.88	6.88
518	NASDAQ	CIVB	Thu, Aug 15, 2013	7.05	7.05	7.03	7.03
517	NASDAQ	CIVB	Wed, Aug 14, 2013	6.98	6.98	6.90	6.98
516	NASDAQ	CIVB	Tue, Aug 13, 2013	6.94	6.99	6.85	6.98
515	NASDAQ	CIVB	Mon, Aug 12, 2013	6.91	7.00	6.91	6.93
514	NASDAQ	CIVB	Thu, Aug 8, 2013	6.87	6.95	6.85	6.85
513	NASDAQ	CIVB	Wed, Aug 7, 2013	6.86	6.89	6.80	6.80
512	NASDAQ	CIVB	Tue, Aug 6, 2013	6.91	6.91	6.78	6.91
511	NASDAQ	CIVB	Mon, Aug 5, 2013	6.91	6.91	6.80	6.91
510	NASDAQ	CIVB	Fri, Aug 2, 2013	6.92	6.98	6.89	6.92
509	NASDAQ	CIVB	Thu, Aug 1, 2013	6.92	6.99	6.92	6.94
508	NASDAQ	CIVB	Wed, Jul 31, 2013	6.85	6.98	6.77	6.77
507	NASDAQ	CIVB	Tue, Jul 30, 2013	6.76	6.94	6.76	6.94
506	NASDAQ	CIVB	Mon, Jul 29, 2013	6.73	7.07	6.73	6.75
505	NASDAQ	CIVB	Fri, Jul 26, 2013	6.89	7.24	6.89	6.93
504	NASDAQ	CIVB	Thu, Jul 25, 2013	7.15	7.15	6.82	6.88
503	NASDAQ	CIVB	Wed, Jul 24, 2013	7.01	7.03	7.01	7.03
502	NASDAQ	CIVB	Tue, Jul 23, 2013	7.13	7.15	7.03	7.03
501	NASDAQ	CIVB	Mon, Jul 22, 2013	7.18	7.24	7.12	7.12
500	NASDAQ	CIVB	Fri, Jul 19, 2013	7.10	7.24	6.90	7.19
499	NASDAQ	CIVB	Thu, Jul 18, 2013	7.23	7.25	7.05	7.17
498	NASDAQ	CIVB	Wed, Jul 17, 2013	7.30	7.39	7.07	7.07
497	NASDAQ	CIVB	Tue, Jul 16, 2013	7.19	7.41	7.19	7.39
496	NASDAQ	CIVB	Mon, Jul 15, 2013	7.32	7.43	7.00	7.05
495	NASDAQ	CIVB	Fri, Jul 12, 2013	7.07	7.44	7.02	7.10
494	NASDAQ	CIVB	Thu, Jul 11, 2013	7.18	7.31	7.06	7.06
493	NASDAQ	CIVB	Wed, Jul 10, 2013	7.31	7.38	7.00	7.05
492	NASDAQ	CIVB	Tue, Jul 9, 2013	7.42	7.44	7.29	7.33
491	NASDAQ	CIVB	Mon, Jul 8, 2013	7.42	7.44	7.12	7.30
490	NASDAQ	CIVB	Fri, Jul 5, 2013	7.30	7.36	7.30	7.35
489	NASDAQ	CIVB	Wed, Jul 3, 2013	7.29	7.29	7.29	7.29
488	NASDAQ	CIVB	Tue, Jul 2, 2013	7.24	7.30	7.22	7.22
487	NASDAQ	CIVB	Mon, Jul 1, 2013	7.12	7.29	7.20	7.26
486	NASDAQ	CIVB	Fri, Jun 28, 2013	7.27	7.30	7.01	7.21
485	NASDAQ	CIVB	Thu, Jun 27, 2013	7.39	7.39	7.20	7.24
484	NASDAQ	CIVB	Wed, Jun 26, 2013	7.03	7.44	7.03	7.12
483	NASDAQ	CIVB	Tue, Jun 25, 2013	6.90	7.39	6.90	7.12
482	NASDAQ	CIVB	Mon, Jun 24, 2013	7.26	7.30	6.94	6.95
481	NASDAQ	CIVB	Fri, Jun 21, 2013	7.29	7.29	7.00	7.25
480	NASDAQ	CIVB	Thu, Jun 20, 2013	7.36	7.39	7.00	7.18
479	NASDAQ	CIVB	Wed, Jun 19, 2013	7.32	7.33	6.97	7.23
478	NASDAQ	CIVB	Tue, Jun 18, 2013	7.07	7.44	7.02	7.02
477	NASDAQ	CIVB	Mon, Jun 17, 2013	7.18	7.42	6.84	6.84
476	NASDAQ	CIVB	Fri, Jun 14, 2013	7.23	7.21	7.15	7.15
475	NASDAQ	CIVB	Thu, Jun 13, 2013	7.24	7.40	7.20	7.20
474	NASDAQ	CIVB	Wed, Jun 12, 2013	7.45	7.45	7.18	7.30
473	NASDAQ	CIVB	Tue, Jun 11, 2013	7.28	7.50	7.17	7.28
472	NASDAQ	CIVB	Mon, Jun 10, 2013	7.23	7.35	7.20	7.29
471	NASDAQ	CIVB	Fri, Jun 7, 2013	7.40	7.45	7.20	7.21
470	NASDAQ	CIVB	Thu, Jun 6, 2013	7.30	7.30	7.22	7.30
469	NASDAQ	CIVB	Wed, Jun 5, 2013	7.30	7.39	7.30	7.30
468	NASDAQ	CIVB	Tue, Jun 4, 2013	7.52	7.52	7.25	7.29
467	NASDAQ	CIVB	Mon, Jun 3, 2013	7.33	7.65	7.25	7.29
466	NASDAQ	CIVB	Fri, May 31, 2013	7.39	7.39	7.26	7.39
465	NASDAQ	CIVB	Thu, May 30, 2013	7.27	7.49	7.26	7.42
464	NASDAQ	CIVB	Wed, May 29, 2013	7.59	7.59	7.26	7.50
463	NASDAQ	CIVB	Tue, May 28, 2013	7.31	7.58	7.31	7.57
462	NASDAQ	CIVB	Fri, May 24, 2013	7.29	7.45	7.25	7.25
461	NASDAQ	CIVB	Thu, May 23, 2013	7.24	7.50	7.24	7.25
460	NASDAQ	CIVB	Wed, May 22, 2013	7.24	7.31	7.24	7.31
459	NASDAQ	CIVB	Tue, May 21, 2013	7.35	7.45	7.22	7.22
458	NASDAQ	CIVB	Mon, May 20, 2013	7.24	7.42	7.24	7.35
457	NASDAQ	CIVB	Thu, May 16, 2013	7.23	7.45	7.23	7.45
456	NASDAQ	CIVB	Wed, May 15, 2013	7.25	7.50	7.25	7.47
455	NASDAQ	CIVB	Tue, May 14, 2013	7.29	7.29	7.25	7.26
454	NASDAQ	CIVB	Fri, May 10, 2013	7.51	7.51	7.17	7.20
453	NASDAQ	CIVB	Thu, May 9, 2013	7.22	7.30	7.22	7.30
452	NASDAQ	CIVB	Wed, May 8, 2013	7.15	7.26	7.15	7.26
451	NASDAQ	CIVB	Tue, May 7, 2013	7.55	7.55	7.08	7.10
450	NASDAQ	CIVB	Mon, May 6, 2013	7.31	7.40	7.40	7.40
449	NASDAQ	CIVB	Fri, May 3, 2013	7.30	7.37	7.30	7.30
448	NASDAQ	CIVB	Thu, May 2, 2013	7.28	7.33	7.25	7.30
447	NASDAQ	CIVB	Wed, May 1, 2013	7.29	7.30	7.21	7.30
446	NASDAQ	CIVB	Tue, Apr 30, 2013	7.21	7.21	7.21	7.21
445	NASDAQ	CIVB	Mon, Apr 29, 2013	7.26	7.27	7.23	7.27
444	NASDAQ	CIVB	Fri, Apr 26, 2013	7.29	7.30	7.12	7.29
443	NASDAQ	CIVB	Thu, Apr 25, 2013	7.30	7.30	7.13	7.17
442	NASDAQ	CIVB	Wed, Apr 24, 2013	7.16	7.27	7.15	7.15
441	NASDAQ	CIVB	Tue, Apr 23, 2013	7.16	7.30	7.16	7.16
440	NASDAQ	CIVB	Mon, Apr 22, 2013	7.18	7.22	7.18	7.22
439	NASDAQ	CIVB	Fri, Apr 19, 2013	7.23	7.33	7.16	7.33
438	NASDAQ	CIVB	Thu, Apr 18, 2013	7.23	7.30	7.23	7.30
437	NASDAQ	CIVB	Wed, Apr 17, 2013	7.26	7.33	7.20	7.30
436	NASDAQ	CIVB	Tue, Apr 16, 2013	7.21	7.21	7.20	7.20
435	NASDAQ	CIVB	Mon, Apr 15, 2013	7.30	7.30	7.20	7.30
434	NASDAQ	CIVB	Fri, Apr 12, 2013	7.41	7.41	7.25	7.38
433	NASDAQ	CIVB	Thu, Apr 11, 2013	7.29	7.65	7.16	7.65
432	NASDAQ	CIVB	Wed, Apr 10, 2013	7.22	7.44	7.22	7.27
431	NASDAQ	CIVB	Tue, Apr 9, 2013	7.28	7.50	7.07	7.18
430	NASDAQ	CIVB	Mon, Apr 8, 2013	7.29	7.42	7.29	7.30
429	NASDAQ	CIVB	Fri, Apr 5, 2013	7.50	7.50	7.12	7.25
428	NASDAQ	CIVB	Thu, Apr 4, 2013	7.33	7.50	7.33	7.50
427	NASDAQ	CIVB	Wed, Apr 3, 2013	7.22	7.67	7.22	7.64
426	NASDAQ	CIVB	Tue, Apr 2, 2013	7.60	7.71	7.60	7.63
425	NASDAQ	CIVB	Mon, Apr 1, 2013	7.00	7.70	7.00	7.58
424	NASDAQ	CIVB	Thu, Mar 28, 2013	6.91	6.97	6.74	6.93
423	NASDAQ	CIVB	Wed, Mar 27, 2013	6.84	7.00	6.66	7.00
422	NASDAQ	CIVB	Tue, Mar 26, 2013	6.79	7.00	6.79	6.84
421	NASDAQ	CIVB	Fri, Mar 22, 2013	6.74	6.80	6.67	6.80
420	NASDAQ	CIVB	Thu, Mar 21, 2013	6.68	6.80	6.68	6.69
419	NASDAQ	CIVB	Wed, Mar 20, 2013	6.59	6.80	6.59	6.75
418	NASDAQ	CIVB	Tue, Mar 19, 2013	6.83	6.75	6.52	6.75
417	NASDAQ	CIVB	Mon, Mar 18, 2013	6.58	6.90	6.52	6.90
416	NASDAQ	CIVB	Fri, Mar 15, 2013	6.51	6.53	6.51	6.51
415	NASDAQ	CIVB	Thu, Mar 14, 2013	6.53	6.52	6.52	6.52
414	NASDAQ	CIVB	Wed, Mar 13, 2013	6.65	6.65	6.51	6.52
413	NASDAQ	CIVB	Tue, Mar 12, 2013	6.63	6.63	6.51	6.57
412	NASDAQ	CIVB	Mon, Mar 11, 2013	6.63	6.63	6.63	6.63
411	NASDAQ	CIVB	Fri, Mar 8, 2013	6.69	6.77	6.63	6.63
410	NASDAQ	CIVB	Thu, Mar 7, 2013	6.60	6.79	6.60	6.79
409	NASDAQ	CIVB	Wed, Mar 6, 2013	6.65	6.65	6.51	6.62
408	NASDAQ	CIVB	Tue, Mar 5, 2013	6.60	6.76	6.60	6.68
407	NASDAQ	CIVB	Mon, Mar 4, 2013	6.60	6.85	6.50	6.60
406	NASDAQ	CIVB	Fri, Mar 1, 2013	6.50	6.57	6.51	6.51
405	NASDAQ	CIVB	Thu, Feb 28, 2013	6.55	6.55	6.54	6.54
404	NASDAQ	CIVB	Wed, Feb 27, 2013	6.51	6.55	6.51	6.55
403	NASDAQ	CIVB	Tue, Feb 26, 2013	6.42	6.57	6.42	6.57
402	NASDAQ	CIVB	Mon, Feb 25, 2013	6.51	6.62	6.44	6.50
401	NASDAQ	CIVB	Thu, Feb 21, 2013	6.63	6.71	6.60	6.60
400	NASDAQ	CIVB	Wed, Feb 20, 2013	6.67	6.69	6.60	6.68
399	NASDAQ	CIVB	Tue, Feb 19, 2013	6.75	6.75	6.60	6.68
398	NASDAQ	CIVB	Fri, Feb 15, 2013	6.75	6.77	6.72	6.77
397	NASDAQ	CIVB	Thu, Feb 14, 2013	6.75	6.75	6.67	6.67
396	NASDAQ	CIVB	Wed, Feb 13, 2013	6.56	6.75	6.56	6.70
395	NASDAQ	CIVB	Tue, Feb 12, 2013	6.53	6.56	6.52	6.56
394	NASDAQ	CIVB	Mon, Feb 11, 2013	6.50	6.75	6.46	6.75
393	NASDAQ	CIVB	Fri, Feb 8, 2013	6.41	6.50	6.31	6.50
392	NASDAQ	CIVB	Thu, Feb 7, 2013	6.49	6.50	6.39	6.39
391	NASDAQ	CIVB	Wed, Feb 6, 2013	6.50	6.50	6.42	6.42
390	NASDAQ	CIVB	Tue, Feb 5, 2013	6.47	6.50	6.43	6.50
389	NASDAQ	CIVB	Mon, Feb 4, 2013	6.25	6.48	6.25	6.44
388	NASDAQ	CIVB	Fri, Feb 1, 2013	6.08	6.40	5.60	6.01
387	NASDAQ	CIVB	Thu, Jan 31, 2013	5.95	6.00	5.95	6.00
386	NASDAQ	CIVB	Wed, Jan 30, 2013	5.80	5.90	5.80	5.90
385	NASDAQ	CIVB	Tue, Jan 29, 2013	5.88	5.88	5.84	5.84
384	NASDAQ	CIVB	Mon, Jan 28, 2013	5.90	5.91	5.81	5.82
383	NASDAQ	CIVB	Fri, Jan 25, 2013	5.90	5.90	5.85	5.89
382	NASDAQ	CIVB	Thu, Jan 24, 2013	5.73	5.88	5.73	5.85
381	NASDAQ	CIVB	Wed, Jan 23, 2013	5.85	5.85	5.79	5.79
380	NASDAQ	CIVB	Tue, Jan 22, 2013	5.79	5.84	5.57	5.84
379	NASDAQ	CIVB	Fri, Jan 18, 2013	5.57	5.74	5.57	5.70
378	NASDAQ	CIVB	Thu, Jan 17, 2013	5.65	5.65	5.47	5.47
377	NASDAQ	CIVB	Wed, Jan 16, 2013	5.67	5.70	5.64	5.70
376	NASDAQ	CIVB	Tue, Jan 15, 2013	5.71	5.76	5.65	5.65
375	NASDAQ	CIVB	Mon, Jan 14, 2013	5.65	5.81	5.64	5.64
374	NASDAQ	CIVB	Fri, Jan 11, 2013	5.53	5.70	5.53	5.65
373	NASDAQ	CIVB	Thu, Jan 10, 2013	5.46	5.57	5.46	5.57
372	NASDAQ	CIVB	Wed, Jan 9, 2013	5.53	5.68	5.53	5.57
371	NASDAQ	CIVB	Tue, Jan 8, 2013	5.48	5.52	5.45	5.52
370	NASDAQ	CIVB	Mon, Jan 7, 2013	5.44	5.48	5.37	5.47
369	NASDAQ	CIVB	Fri, Jan 4, 2013	5.26	5.47	5.26	5.35
368	NASDAQ	CIVB	Thu, Jan 3, 2013	5.20	5.32	5.15	5.15
367	NASDAQ	CIVB	Wed, Jan 2, 2013	5.17	5.40	5.17	5.38
366	NASDAQ	CIVB	Mon, Dec 31, 2012	5.25	5.25	5.25	5.25
365	NASDAQ	CIVB	Fri, Dec 28, 2012	5.25	5.40	5.17	5.40
364	NASDAQ	CIVB	Thu, Dec 27, 2012	5.25	5.54	5.24	5.53
363	NASDAQ	CIVB	Mon, Dec 24, 2012	5.27	5.44	5.27	5.44
362	NASDAQ	CIVB	Fri, Dec 21, 2012	5.26	5.26	5.26	5.26
361	NASDAQ	CIVB	Thu, Dec 20, 2012	5.36	5.56	5.33	5.40
360	NASDAQ	CIVB	Wed, Dec 19, 2012	5.21	5.35	5.19	5.35
359	NASDAQ	CIVB	Tue, Dec 18, 2012	5.19	5.44	5.14	5.30
358	NASDAQ	CIVB	Mon, Dec 17, 2012	5.13	5.44	5.04	5.41
357	NASDAQ	CIVB	Fri, Dec 14, 2012	5.43	5.43	5.43	5.43
356	NASDAQ	CIVB	Thu, Dec 13, 2012	5.01	5.17	5.01	5.17
355	NASDAQ	CIVB	Wed, Dec 12, 2012	5.23	5.50	4.91	4.95
354	NASDAQ	CIVB	Tue, Dec 11, 2012	5.44	5.50	5.44	5.47
353	NASDAQ	CIVB	Mon, Dec 10, 2012	5.31	5.42	5.24	5.42
352	NASDAQ	CIVB	Fri, Dec 7, 2012	5.25	5.35	5.21	5.35
351	NASDAQ	CIVB	Thu, Dec 6, 2012	5.21	5.43	5.21	5.43
350	NASDAQ	CIVB	Wed, Dec 5, 2012	5.30	5.65	5.30	5.44
349	NASDAQ	CIVB	Tue, Dec 4, 2012	5.28	5.31	5.25	5.29
348	NASDAQ	CIVB	Mon, Dec 3, 2012	5.32	5.47	5.18	5.35
347	NASDAQ	CIVB	Fri, Nov 30, 2012	5.19	5.33	5.18	5.33
346	NASDAQ	CIVB	Thu, Nov 29, 2012	5.56	5.60	5.27	5.35
345	NASDAQ	CIVB	Wed, Nov 28, 2012	5.66	5.81	5.55	5.68
344	NASDAQ	CIVB	Tue, Nov 27, 2012	5.65	5.65	5.51	5.58
343	NASDAQ	CIVB	Mon, Nov 26, 2012	5.71	5.72	5.71	5.71
342	NASDAQ	CIVB	Fri, Nov 23, 2012	5.60	5.60	5.60	5.60
341	NASDAQ	CIVB	Wed, Nov 21, 2012	5.60	5.65	5.55	5.55
340	NASDAQ	CIVB	Tue, Nov 20, 2012	5.55	5.62	5.51	5.55
339	NASDAQ	CIVB	Mon, Nov 19, 2012	5.65	5.65	5.55	5.55
338	NASDAQ	CIVB	Fri, Nov 16, 2012	5.61	5.65	5.50	5.63
337	NASDAQ	CIVB	Thu, Nov 15, 2012	5.60	5.81	5.60	5.60
336	NASDAQ	CIVB	Wed, Nov 14, 2012	5.67	5.90	5.60	5.60
335	NASDAQ	CIVB	Tue, Nov 13, 2012	5.68	5.69	5.61	5.69
334	NASDAQ	CIVB	Mon, Nov 12, 2012	5.71	5.71	5.69	5.69
333	NASDAQ	CIVB	Fri, Nov 9, 2012	5.70	5.75	5.70	5.72
332	NASDAQ	CIVB	Thu, Nov 8, 2012	5.96	5.96	5.61	5.70
331	NASDAQ	CIVB	Tue, Nov 6, 2012	5.87	6.00	5.87	6.00
330	NASDAQ	CIVB	Mon, Nov 5, 2012	5.79	5.88	5.70	5.88
329	NASDAQ	CIVB	Fri, Nov 2, 2012	6.01	6.01	5.70	5.70
328	NASDAQ	CIVB	Thu, Nov 1, 2012	6.07	6.07	6.07	6.07
327	NASDAQ	CIVB	Wed, Oct 31, 2012	5.96	6.10	5.86	6.05
326	NASDAQ	CIVB	Thu, Oct 25, 2012	6.00	6.00	6.00	6.00
325	NASDAQ	CIVB	Wed, Oct 24, 2012	5.88	6.00	5.75	6.00
324	NASDAQ	CIVB	Tue, Oct 23, 2012	5.75	6.00	5.75	6.00
323	NASDAQ	CIVB	Mon, Oct 22, 2012	5.80	5.80	5.75	5.75
322	NASDAQ	CIVB	Fri, Oct 19, 2012	5.86	5.86	5.80	5.80
321	NASDAQ	CIVB	Wed, Oct 17, 2012	6.10	6.10	5.86	5.86
320	NASDAQ	CIVB	Tue, Oct 16, 2012	5.81	5.82	5.81	5.81
319	NASDAQ	CIVB	Fri, Oct 12, 2012	5.62	5.82	5.60	5.80
318	NASDAQ	CIVB	Thu, Oct 11, 2012	5.60	6.00	5.60	5.90
317	NASDAQ	CIVB	Wed, Oct 10, 2012	5.50	5.50	5.50	5.50
316	NASDAQ	CIVB	Tue, Oct 9, 2012	5.56	5.60	5.50	5.50
315	NASDAQ	CIVB	Mon, Oct 8, 2012	5.48	5.54	5.41	5.54
314	NASDAQ	CIVB	Fri, Oct 5, 2012	5.44	5.61	5.44	5.44
313	NASDAQ	CIVB	Thu, Oct 4, 2012	5.36	5.36	5.36	5.36
312	NASDAQ	CIVB	Wed, Oct 3, 2012	5.35	5.35	5.35	5.35
311	NASDAQ	CIVB	Mon, Oct 1, 2012	5.33	5.35	5.14	5.33
310	NASDAQ	CIVB	Fri, Sep 28, 2012	5.30	5.35	5.25	5.35
309	NASDAQ	CIVB	Thu, Sep 27, 2012	5.40	5.40	5.35	5.35
308	NASDAQ	CIVB	Wed, Sep 26, 2012	5.28	5.34	5.26	5.34
307	NASDAQ	CIVB	Tue, Sep 25, 2012	5.39	5.41	5.35	5.35
306	NASDAQ	CIVB	Mon, Sep 24, 2012	5.41	5.41	5.41	5.41
305	NASDAQ	CIVB	Fri, Sep 21, 2012	5.41	5.41	5.40	5.40
304	NASDAQ	CIVB	Thu, Sep 20, 2012	5.22	5.41	5.21	5.25
303	NASDAQ	CIVB	Tue, Sep 18, 2012	5.20	5.37	5.20	5.22
302	NASDAQ	CIVB	Mon, Sep 17, 2012	5.16	5.28	5.14	5.25
301	NASDAQ	CIVB	Fri, Sep 14, 2012	5.30	5.30	5.20	5.30
300	NASDAQ	CIVB	Thu, Sep 13, 2012	5.30	5.30	5.17	5.30
299	NASDAQ	CIVB	Wed, Sep 12, 2012	5.28	5.30	5.25	5.25
298	NASDAQ	CIVB	Tue, Sep 11, 2012	5.30	5.48	5.30	5.30
297	NASDAQ	CIVB	Mon, Sep 10, 2012	5.35	5.35	5.28	5.28
296	NASDAQ	CIVB	Fri, Sep 7, 2012	5.39	5.45	5.25	5.45
295	NASDAQ	CIVB	Thu, Sep 6, 2012	5.20	5.34	5.16	5.34
294	NASDAQ	CIVB	Wed, Sep 5, 2012	5.65	5.65	5.04	5.12
293	NASDAQ	CIVB	Tue, Sep 4, 2012	5.64	5.64	5.64	5.64
292	NASDAQ	CIVB	Fri, Aug 31, 2012	5.60	5.60	5.60	5.60
291	NASDAQ	CIVB	Thu, Aug 30, 2012	5.45	5.60	5.43	5.60
290	NASDAQ	CIVB	Wed, Aug 29, 2012	5.50	5.50	5.45	5.45
289	NASDAQ	CIVB	Tue, Aug 28, 2012	5.49	5.49	5.42	5.42
288	NASDAQ	CIVB	Mon, Aug 27, 2012	5.58	5.64	5.40	5.41
287	NASDAQ	CIVB	Thu, Aug 23, 2012	5.68	5.68	5.38	5.65
286	NASDAQ	CIVB	Wed, Aug 22, 2012	5.47	5.73	5.47	5.50
285	NASDAQ	CIVB	Tue, Aug 21, 2012	5.60	5.60	5.41	5.42
284	NASDAQ	CIVB	Mon, Aug 20, 2012	5.42	5.80	5.42	5.66
283	NASDAQ	CIVB	Fri, Aug 17, 2012	5.46	5.49	5.19	5.37
282	NASDAQ	CIVB	Thu, Aug 16, 2012	5.57	5.59	5.50	5.50
281	NASDAQ	CIVB	Wed, Aug 15, 2012	5.60	5.60	5.58	5.59
280	NASDAQ	CIVB	Tue, Aug 14, 2012	5.67	5.67	5.60	5.60
279	NASDAQ	CIVB	Mon, Aug 13, 2012	5.81	5.81	5.60	5.66
278	NASDAQ	CIVB	Fri, Aug 10, 2012	5.73	5.87	5.62	5.87
277	NASDAQ	CIVB	Thu, Aug 9, 2012	5.70	5.72	5.70	5.71
276	NASDAQ	CIVB	Wed, Aug 8, 2012	5.51	5.79	5.51	5.79
275	NASDAQ	CIVB	Tue, Aug 7, 2012	5.67	5.83	5.51	5.52
274	NASDAQ	CIVB	Mon, Aug 6, 2012	5.55	5.76	5.37	5.76
273	NASDAQ	CIVB	Fri, Aug 3, 2012	5.65	5.71	5.41	5.60
272	NASDAQ	CIVB	Thu, Aug 2, 2012	5.74	5.74	5.45	5.52
271	NASDAQ	CIVB	Wed, Aug 1, 2012	5.46	5.76	5.46	5.56
270	NASDAQ	CIVB	Tue, Jul 31, 2012	5.58	5.82	5.27	5.27
269	NASDAQ	CIVB	Mon, Jul 30, 2012	5.43	5.84	5.43	5.80
268	NASDAQ	CIVB	Fri, Jul 27, 2012	5.57	5.86	5.47	5.64
267	NASDAQ	CIVB	Thu, Jul 26, 2012	5.68	5.72	5.47	5.50
266	NASDAQ	CIVB	Tue, Jul 24, 2012	5.71	5.71	5.65	5.65
265	NASDAQ	CIVB	Mon, Jul 23, 2012	5.84	5.84	5.67	5.70
264	NASDAQ	CIVB	Fri, Jul 20, 2012	5.95	5.99	5.88	5.88
263	NASDAQ	CIVB	Thu, Jul 19, 2012	5.94	6.09	5.94	6.03
262	NASDAQ	CIVB	Wed, Jul 18, 2012	5.98	6.07	5.93	6.03
261	NASDAQ	CIVB	Tue, Jul 17, 2012	6.17	6.17	6.17	6.17
260	NASDAQ	CIVB	Mon, Jul 16, 2012	6.00	6.00	5.97	5.97
259	NASDAQ	CIVB	Fri, Jul 13, 2012	5.75	5.78	5.75	5.78
258	NASDAQ	CIVB	Thu, Jul 12, 2012	5.92	5.92	5.67	5.72
257	NASDAQ	CIVB	Tue, Jul 10, 2012	6.00	6.45	5.91	5.91
256	NASDAQ	CIVB	Mon, Jul 9, 2012	6.04	6.04	5.99	5.99
255	NASDAQ	CIVB	Fri, Jul 6, 2012	6.04	6.29	6.01	6.10
254	NASDAQ	CIVB	Thu, Jul 5, 2012	6.57	6.75	5.80	6.22
253	NASDAQ	CIVB	Tue, Jul 3, 2012	6.02	6.81	6.00	6.81
252	NASDAQ	CIVB	Mon, Jul 2, 2012	6.15	6.29	6.00	6.29
251	NASDAQ	CIVB	Fri, Jun 29, 2012	5.95	6.35	5.74	5.91
250	NASDAQ	CIVB	Thu, Jun 28, 2012	6.03	6.03	5.67	5.77
249	NASDAQ	CIVB	Wed, Jun 27, 2012	5.94	5.95	5.78	5.95
248	NASDAQ	CIVB	Tue, Jun 26, 2012	5.94	6.41	5.94	6.10
247	NASDAQ	CIVB	Mon, Jun 25, 2012	5.84	5.86	5.84	5.86
246	NASDAQ	CIVB	Fri, Jun 22, 2012	5.75	5.94	5.72	5.94
245	NASDAQ	CIVB	Thu, Jun 21, 2012	5.78	5.78	5.67	5.67
244	NASDAQ	CIVB	Tue, Jun 19, 2012	5.61	5.69	5.61	5.69
243	NASDAQ	CIVB	Mon, Jun 18, 2012	5.88	5.88	5.57	5.57
242	NASDAQ	CIVB	Fri, Jun 15, 2012	5.83	5.90	5.83	5.90
241	NASDAQ	CIVB	Thu, Jun 14, 2012	5.81	5.81	5.79	5.80
240	NASDAQ	CIVB	Tue, Jun 12, 2012	5.70	5.75	5.69	5.69
239	NASDAQ	CIVB	Mon, Jun 11, 2012	5.95	5.95	5.72	5.72
238	NASDAQ	CIVB	Thu, Jun 7, 2012	5.81	5.87	5.81	5.87
237	NASDAQ	CIVB	Wed, Jun 6, 2012	6.10	6.10	5.84	6.04
236	NASDAQ	CIVB	Tue, Jun 5, 2012	5.87	5.97	5.45	5.97
235	NASDAQ	CIVB	Mon, Jun 4, 2012	5.92	5.92	5.75	5.75
234	NASDAQ	CIVB	Fri, Jun 1, 2012	6.10	6.10	5.92	5.92
233	NASDAQ	CIVB	Thu, May 31, 2012	6.09	6.25	6.09	6.25
232	NASDAQ	CIVB	Wed, May 30, 2012	6.31	6.32	6.01	6.05
231	NASDAQ	CIVB	Tue, May 29, 2012	6.45	6.45	6.31	6.31
230	NASDAQ	CIVB	Fri, May 25, 2012	6.30	6.49	6.30	6.49
229	NASDAQ	CIVB	Thu, May 24, 2012	5.73	6.39	5.73	6.30
228	NASDAQ	CIVB	Wed, May 23, 2012	6.45	6.57	6.45	6.45
227	NASDAQ	CIVB	Tue, May 22, 2012	6.50	6.50	6.45	6.45
226	NASDAQ	CIVB	Mon, May 21, 2012	6.48	6.51	6.48	6.50
225	NASDAQ	CIVB	Thu, May 17, 2012	6.65	6.78	6.44	6.45
224	NASDAQ	CIVB	Wed, May 16, 2012	6.55	6.55	6.25	6.48
223	NASDAQ	CIVB	Tue, May 15, 2012	6.59	6.95	6.50	6.78
222	NASDAQ	CIVB	Mon, May 14, 2012	6.60	6.60	6.30	6.49
221	NASDAQ	CIVB	Fri, May 11, 2012	6.70	6.72	6.60	6.63
220	NASDAQ	CIVB	Thu, May 10, 2012	6.57	6.75	6.57	6.75
219	NASDAQ	CIVB	Wed, May 9, 2012	6.45	6.75	6.45	6.75
218	NASDAQ	CIVB	Tue, May 8, 2012	6.59	6.59	6.23	6.45
217	NASDAQ	CIVB	Mon, May 7, 2012	6.67	6.67	6.48	6.48
216	NASDAQ	CIVB	Fri, May 4, 2012	6.95	6.95	6.66	6.66
215	NASDAQ	CIVB	Thu, May 3, 2012	6.99	6.99	6.94	6.94
214	NASDAQ	CIVB	Wed, May 2, 2012	6.88	7.06	6.88	6.95
213	NASDAQ	CIVB	Tue, May 1, 2012	6.96	6.96	6.90	6.94
212	NASDAQ	CIVB	Fri, Apr 27, 2012	6.94	7.09	6.90	6.90
211	NASDAQ	CIVB	Thu, Apr 26, 2012	7.06	7.10	6.90	6.90
210	NASDAQ	CIVB	Wed, Apr 25, 2012	6.90	7.00	6.75	7.00
209	NASDAQ	CIVB	Tue, Apr 24, 2012	6.77	6.80	6.60	6.80
208	NASDAQ	CIVB	Mon, Apr 23, 2012	6.93	6.93	6.60	6.65
207	NASDAQ	CIVB	Fri, Apr 20, 2012	6.61	6.90	6.30	6.60
206	NASDAQ	CIVB	Thu, Apr 19, 2012	6.28	6.44	6.02	6.32
205	NASDAQ	CIVB	Wed, Apr 18, 2012	6.18	6.30	5.45	6.30
204	NASDAQ	CIVB	Tue, Apr 17, 2012	6.14	6.24	5.96	6.23
203	NASDAQ	CIVB	Mon, Apr 16, 2012	5.87	6.37	5.51	5.95
202	NASDAQ	CIVB	Fri, Apr 13, 2012	5.87	5.90	5.87	5.89
201	NASDAQ	CIVB	Thu, Apr 12, 2012	5.95	5.95	5.94	5.94
200	NASDAQ	CIVB	Wed, Apr 11, 2012	5.60	5.62	5.57	5.57
199	NASDAQ	CIVB	Tue, Apr 10, 2012	5.58	5.60	5.57	5.60
198	NASDAQ	CIVB	Mon, Apr 9, 2012	5.60	5.60	5.60	5.60
197	NASDAQ	CIVB	Thu, Apr 5, 2012	5.58	5.60	5.58	5.58
196	NASDAQ	CIVB	Tue, Apr 3, 2012	5.39	5.60	5.39	5.58
195	NASDAQ	CIVB	Mon, Apr 2, 2012	5.60	5.60	5.50	5.59
194	NASDAQ	CIVB	Fri, Mar 30, 2012	5.59	5.59	5.59	5.59
193	NASDAQ	CIVB	Thu, Mar 29, 2012	5.37	5.68	5.37	5.68
192	NASDAQ	CIVB	Wed, Mar 28, 2012	5.37	5.37	5.37	5.37
191	NASDAQ	CIVB	Tue, Mar 27, 2012	5.37	5.46	5.30	5.35
190	NASDAQ	CIVB	Mon, Mar 26, 2012	5.39	5.39	5.35	5.37
189	NASDAQ	CIVB	Fri, Mar 23, 2012	5.36	5.45	5.35	5.36
188	NASDAQ	CIVB	Thu, Mar 22, 2012	5.72	5.72	5.34	5.35
187	NASDAQ	CIVB	Wed, Mar 21, 2012	5.35	5.48	5.35	5.38
186	NASDAQ	CIVB	Tue, Mar 20, 2012	5.41	5.70	5.31	5.40
185	NASDAQ	CIVB	Mon, Mar 19, 2012	5.31	5.49	5.30	5.40
184	NASDAQ	CIVB	Fri, Mar 16, 2012	5.43	5.60	5.40	5.45
183	NASDAQ	CIVB	Thu, Mar 15, 2012	5.44	5.59	5.30	5.45
182	NASDAQ	CIVB	Wed, Mar 14, 2012	5.37	5.73	5.30	5.41
181	NASDAQ	CIVB	Tue, Mar 13, 2012	5.42	5.42	5.42	5.42
180	NASDAQ	CIVB	Fri, Mar 9, 2012	5.35	5.35	5.35	5.35
179	NASDAQ	CIVB	Thu, Mar 8, 2012	5.49	5.49	5.35	5.35
178	NASDAQ	CIVB	Wed, Mar 7, 2012	5.49	5.49	5.20	5.45
177	NASDAQ	CIVB	Tue, Mar 6, 2012	5.12	5.32	5.12	5.30
176	NASDAQ	CIVB	Mon, Mar 5, 2012	5.20	5.20	5.14	5.16
175	NASDAQ	CIVB	Fri, Mar 2, 2012	5.24	5.50	5.24	5.26
174	NASDAQ	CIVB	Thu, Mar 1, 2012	5.46	5.46	5.16	5.24
173	NASDAQ	CIVB	Wed, Feb 29, 2012	5.24	5.30	5.22	5.22
172	NASDAQ	CIVB	Fri, Feb 24, 2012	5.17	5.24	5.15	5.24
171	NASDAQ	CIVB	Thu, Feb 23, 2012	5.17	5.17	5.17	5.17
170	NASDAQ	CIVB	Wed, Feb 22, 2012	5.24	5.46	5.24	5.28
169	NASDAQ	CIVB	Tue, Feb 21, 2012	5.16	5.36	5.15	5.20
168	NASDAQ	CIVB	Fri, Feb 17, 2012	5.07	5.12	5.07	5.12
167	NASDAQ	CIVB	Thu, Feb 16, 2012	5.07	5.07	5.07	5.07
166	NASDAQ	CIVB	Wed, Feb 15, 2012	5.34	5.34	5.02	5.08
165	NASDAQ	CIVB	Tue, Feb 14, 2012	5.01	5.35	5.01	5.32
164	NASDAQ	CIVB	Mon, Feb 13, 2012	5.21	5.21	5.04	5.10
163	NASDAQ	CIVB	Fri, Feb 10, 2012	5.28	5.30	5.00	5.00
162	NASDAQ	CIVB	Thu, Feb 9, 2012	5.49	5.50	5.06	5.35
161	NASDAQ	CIVB	Wed, Feb 8, 2012	4.91	5.67	4.91	5.39
160	NASDAQ	CIVB	Tue, Feb 7, 2012	4.52	4.99	4.52	4.89
159	NASDAQ	CIVB	Mon, Feb 6, 2012	4.83	5.02	4.83	4.85
158	NASDAQ	CIVB	Fri, Feb 3, 2012	4.82	4.85	4.58	4.85
157	NASDAQ	CIVB	Thu, Feb 2, 2012	4.51	4.75	4.50	4.55
156	NASDAQ	CIVB	Wed, Feb 1, 2012	4.61	4.62	4.27	4.30
155	NASDAQ	CIVB	Tue, Jan 31, 2012	4.62	4.62	4.48	4.52
154	NASDAQ	CIVB	Mon, Jan 30, 2012	4.34	4.47	4.25	4.36
153	NASDAQ	CIVB	Fri, Jan 27, 2012	4.28	4.35	4.20	4.35
152	NASDAQ	CIVB	Thu, Jan 26, 2012	4.20	4.22	4.20	4.20
151	NASDAQ	CIVB	Tue, Jan 24, 2012	4.10	4.20	4.10	4.20
150	NASDAQ	CIVB	Mon, Jan 23, 2012	4.20	4.20	4.14	4.20
149	NASDAQ	CIVB	Thu, Jan 19, 2012	4.02	4.30	4.01	4.22
148	NASDAQ	CIVB	Wed, Jan 18, 2012	4.20	4.29	4.00	4.01
147	NASDAQ	CIVB	Tue, Jan 17, 2012	4.24	4.24	4.24	4.24
146	NASDAQ	CIVB	Thu, Jan 12, 2012	4.37	4.39	4.28	4.30
145	NASDAQ	CIVB	Wed, Jan 11, 2012	4.25	4.47	4.15	4.23
144	NASDAQ	CIVB	Tue, Jan 10, 2012	3.95	4.25	3.95	4.25
143	NASDAQ	CIVB	Mon, Jan 9, 2012	4.04	4.15	4.04	4.15
142	NASDAQ	CIVB	Fri, Jan 6, 2012	3.88	3.98	3.88	3.98
141	NASDAQ	CIVB	Thu, Jan 5, 2012	3.86	3.91	3.86	3.88
140	NASDAQ	CIVB	Wed, Jan 4, 2012	4.01	4.20	3.82	3.90
139	NASDAQ	CIVB	Tue, Jan 3, 2012	4.20	4.20	4.04	4.04
138	NASDAQ	CIVB	Fri, Dec 30, 2011	3.91	4.05	3.85	4.03
137	NASDAQ	CIVB	Thu, Dec 29, 2011	3.91	3.91	3.60	3.85
136	NASDAQ	CIVB	Wed, Dec 28, 2011	3.93	3.95	3.90	3.93
135	NASDAQ	CIVB	Tue, Dec 27, 2011	3.90	3.90	3.90	3.90
134	NASDAQ	CIVB	Fri, Dec 23, 2011	3.89	4.05	3.85	3.91
133	NASDAQ	CIVB	Thu, Dec 22, 2011	3.70	3.85	3.66	3.84
132	NASDAQ	CIVB	Wed, Dec 21, 2011	3.62	3.75	3.62	3.62
131	NASDAQ	CIVB	Tue, Dec 20, 2011	3.77	3.77	3.63	3.65
130	NASDAQ	CIVB	Mon, Dec 19, 2011	3.85	3.85	3.70	3.77
129	NASDAQ	CIVB	Fri, Dec 16, 2011	3.85	4.05	3.82	3.89
128	NASDAQ	CIVB	Thu, Dec 15, 2011	3.71	3.86	3.70	3.80
127	NASDAQ	CIVB	Wed, Dec 14, 2011	3.90	4.00	3.77	3.84
126	NASDAQ	CIVB	Mon, Dec 12, 2011	3.75	4.02	3.69	3.94
125	NASDAQ	CIVB	Fri, Dec 9, 2011	3.72	3.72	3.72	3.72
124	NASDAQ	CIVB	Thu, Dec 8, 2011	3.95	3.95	3.72	3.72
123	NASDAQ	CIVB	Wed, Dec 7, 2011	3.91	4.05	3.91	3.95
122	NASDAQ	CIVB	Tue, Dec 6, 2011	4.00	4.10	3.86	3.86
121	NASDAQ	CIVB	Mon, Dec 5, 2011	4.11	4.11	4.03	4.03
120	NASDAQ	CIVB	Fri, Dec 2, 2011	4.21	4.21	3.85	4.17
119	NASDAQ	CIVB	Wed, Nov 30, 2011	4.07	4.07	3.99	4.01
118	NASDAQ	CIVB	Mon, Nov 28, 2011	4.05	4.05	4.05	4.05
117	NASDAQ	CIVB	Mon, Nov 21, 2011	4.05	4.05	4.05	4.05
116	NASDAQ	CIVB	Thu, Nov 17, 2011	4.11	4.11	4.05	4.05
115	NASDAQ	CIVB	Wed, Nov 16, 2011	4.17	4.17	4.14	4.14
114	NASDAQ	CIVB	Tue, Nov 15, 2011	4.20	4.20	4.15	4.15
113	NASDAQ	CIVB	Mon, Nov 14, 2011	4.15	4.21	4.15	4.17
112	NASDAQ	CIVB	Fri, Nov 11, 2011	4.07	4.18	4.05	4.18
111	NASDAQ	CIVB	Thu, Nov 10, 2011	4.10	4.10	3.96	4.08
110	NASDAQ	CIVB	Tue, Nov 8, 2011	4.09	4.09	3.86	3.86
109	NASDAQ	CIVB	Mon, Nov 7, 2011	3.83	4.06	3.80	3.94
108	NASDAQ	CIVB	Thu, Nov 3, 2011	3.90	4.00	3.85	3.98
107	NASDAQ	CIVB	Wed, Nov 2, 2011	4.02	4.02	3.80	3.90
106	NASDAQ	CIVB	Tue, Nov 1, 2011	4.07	4.07	3.63	3.71
105	NASDAQ	CIVB	Mon, Oct 31, 2011	4.02	4.04	3.90	3.90
104	NASDAQ	CIVB	Fri, Oct 28, 2011	3.91	3.91	3.90	3.90
103	NASDAQ	CIVB	Thu, Oct 27, 2011	3.82	4.08	3.68	4.08
102	NASDAQ	CIVB	Wed, Oct 26, 2011	3.62	3.62	3.62	3.62
101	NASDAQ	CIVB	Tue, Oct 25, 2011	3.69	3.80	3.64	3.79
100	NASDAQ	CIVB	Mon, Oct 24, 2011	3.62	3.70	3.62	3.65
99	NASDAQ	CIVB	Thu, Oct 20, 2011	3.62	3.62	3.62	3.62
98	NASDAQ	CIVB	Wed, Oct 19, 2011	3.62	3.62	3.62	3.62
97	NASDAQ	CIVB	Tue, Oct 18, 2011	3.50	3.65	3.50	3.60
96	NASDAQ	CIVB	Mon, Oct 17, 2011	3.49	3.80	3.49	3.75
95	NASDAQ	CIVB	Fri, Oct 14, 2011	3.62	3.62	3.50	3.50
94	NASDAQ	CIVB	Thu, Oct 13, 2011	3.64	3.64	3.64	3.64
93	NASDAQ	CIVB	Wed, Oct 12, 2011	3.30	3.57	3.30	3.57
92	NASDAQ	CIVB	Tue, Oct 11, 2011	3.35	3.42	3.27	3.42
91	NASDAQ	CIVB	Mon, Oct 10, 2011	3.38	3.40	3.34	3.35
90	NASDAQ	CIVB	Fri, Oct 7, 2011	3.41	3.41	3.21	3.21
89	NASDAQ	CIVB	Thu, Oct 6, 2011	3.24	3.51	3.24	3.41
88	NASDAQ	CIVB	Wed, Oct 5, 2011	3.42	3.61	3.41	3.41
87	NASDAQ	CIVB	Tue, Oct 4, 2011	3.50	3.50	3.42	3.47
86	NASDAQ	CIVB	Mon, Oct 3, 2011	3.48	3.48	3.48	3.48
85	NASDAQ	CIVB	Fri, Sep 30, 2011	3.33	3.34	3.33	3.33
84	NASDAQ	CIVB	Wed, Sep 28, 2011	3.33	3.33	3.33	3.33
83	NASDAQ	CIVB	Mon, Sep 26, 2011	3.33	3.33	3.33	3.33
82	NASDAQ	CIVB	Fri, Sep 23, 2011	3.25	3.26	3.25	3.25
81	NASDAQ	CIVB	Thu, Sep 22, 2011	3.39	3.40	3.25	3.26
80	NASDAQ	CIVB	Wed, Sep 21, 2011	3.47	3.54	3.41	3.51
79	NASDAQ	CIVB	Mon, Sep 19, 2011	3.79	3.79	3.35	3.47
78	NASDAQ	CIVB	Fri, Sep 16, 2011	3.61	3.80	3.57	3.80
77	NASDAQ	CIVB	Thu, Sep 15, 2011	3.79	3.80	3.61	3.61
76	NASDAQ	CIVB	Wed, Sep 14, 2011	3.69	3.72	3.64	3.64
75	NASDAQ	CIVB	Tue, Sep 13, 2011	3.50	3.52	3.50	3.50
74	NASDAQ	CIVB	Mon, Sep 12, 2011	3.52	3.60	3.42	3.42
73	NASDAQ	CIVB	Fri, Sep 9, 2011	3.58	3.60	3.55	3.55
72	NASDAQ	CIVB	Tue, Sep 6, 2011	3.43	3.56	3.43	3.56
71	NASDAQ	CIVB	Fri, Sep 2, 2011	3.60	3.61	3.51	3.51
70	NASDAQ	CIVB	Thu, Sep 1, 2011	3.60	3.60	3.60	3.60
69	NASDAQ	CIVB	Wed, Aug 31, 2011	3.60	3.60	3.50	3.52
68	NASDAQ	CIVB	Tue, Aug 30, 2011	3.63	3.63	3.55	3.60
67	NASDAQ	CIVB	Mon, Aug 29, 2011	3.50	3.52	3.50	3.50
66	NASDAQ	CIVB	Fri, Aug 26, 2011	3.61	3.61	3.36	3.50
65	NASDAQ	CIVB	Thu, Aug 25, 2011	3.76	3.76	3.60	3.60
64	NASDAQ	CIVB	Tue, Aug 23, 2011	3.81	3.81	3.75	3.77
63	NASDAQ	CIVB	Mon, Aug 22, 2011	3.69	3.82	3.69	3.75
62	NASDAQ	CIVB	Fri, Aug 19, 2011	3.75	3.76	3.62	3.62
61	NASDAQ	CIVB	Thu, Aug 18, 2011	3.77	3.77	3.75	3.75
60	NASDAQ	CIVB	Wed, Aug 17, 2011	3.81	4.00	3.81	4.00
59	NASDAQ	CIVB	Tue, Aug 16, 2011	3.78	3.82	3.75	3.82
58	NASDAQ	CIVB	Mon, Aug 15, 2011	3.77	3.78	3.76	3.76
57	NASDAQ	CIVB	Thu, Aug 11, 2011	3.90	3.90	3.90	3.90
56	NASDAQ	CIVB	Wed, Aug 10, 2011	3.73	3.73	3.73	3.73
55	NASDAQ	CIVB	Tue, Aug 9, 2011	3.65	3.90	3.65	3.90
54	NASDAQ	CIVB	Mon, Aug 8, 2011	3.75	3.90	3.51	3.70
53	NASDAQ	CIVB	Fri, Aug 5, 2011	3.82	4.06	3.50	3.78
52	NASDAQ	CIVB	Thu, Aug 4, 2011	3.96	4.00	3.95	3.95
51	NASDAQ	CIVB	Wed, Aug 3, 2011	3.95	4.07	3.95	4.07
50	NASDAQ	CIVB	Tue, Aug 2, 2011	3.92	3.99	3.87	3.95
49	NASDAQ	CIVB	Mon, Aug 1, 2011	3.91	3.99	3.90	3.92
48	NASDAQ	CIVB	Fri, Jul 29, 2011	3.89	3.99	3.81	3.91
47	NASDAQ	CIVB	Thu, Jul 28, 2011	3.85	3.85	3.80	3.82
46	NASDAQ	CIVB	Wed, Jul 27, 2011	3.90	3.90	3.82	3.83
45	NASDAQ	CIVB	Tue, Jul 26, 2011	3.90	3.91	3.84	3.89
44	NASDAQ	CIVB	Mon, Jul 25, 2011	3.95	3.95	3.89	3.90
43	NASDAQ	CIVB	Fri, Jul 22, 2011	4.00	4.00	3.95	3.95
42	NASDAQ	CIVB	Thu, Jul 21, 2011	4.00	4.00	3.95	4.00
41	NASDAQ	CIVB	Wed, Jul 20, 2011	3.84	4.00	3.84	3.95
40	NASDAQ	CIVB	Tue, Jul 19, 2011	4.00	4.00	3.86	3.86
39	NASDAQ	CIVB	Mon, Jul 18, 2011	3.94	3.95	3.93	3.93
38	NASDAQ	CIVB	Fri, Jul 15, 2011	4.02	4.02	3.95	3.97
37	NASDAQ	CIVB	Thu, Jul 14, 2011	4.03	4.03	4.00	4.00
36	NASDAQ	CIVB	Wed, Jul 13, 2011	3.98	4.09	3.95	3.95
35	NASDAQ	CIVB	Tue, Jul 12, 2011	3.91	4.00	3.91	4.00
34	NASDAQ	CIVB	Mon, Jul 11, 2011	3.97	4.00	3.91	3.95
33	NASDAQ	CIVB	Fri, Jul 8, 2011	3.95	4.00	3.95	3.99
32	NASDAQ	CIVB	Thu, Jul 7, 2011	3.95	3.98	3.95	3.95
31	NASDAQ	CIVB	Wed, Jul 6, 2011	3.80	3.94	3.80	3.91
30	NASDAQ	CIVB	Tue, Jul 5, 2011	3.79	3.85	3.79	3.80
29	NASDAQ	CIVB	Fri, Jul 1, 2011	3.85	3.86	3.82	3.82
28	NASDAQ	CIVB	Thu, Jun 30, 2011	3.77	3.85	3.77	3.79
27	NASDAQ	CIVB	Wed, Jun 29, 2011	3.86	3.87	3.84	3.87
26	NASDAQ	CIVB	Tue, Jun 28, 2011	3.83	3.88	3.80	3.88
25	NASDAQ	CIVB	Mon, Jun 27, 2011	3.77	3.82	3.77	3.80
24	NASDAQ	CIVB	Fri, Jun 24, 2011	3.81	3.83	3.75	3.75
23	NASDAQ	CIVB	Thu, Jun 23, 2011	3.83	3.83	3.72	3.82
22	NASDAQ	CIVB	Wed, Jun 22, 2011	3.85	3.86	3.85	3.86
21	NASDAQ	CIVB	Tue, Jun 21, 2011	3.89	3.89	3.80	3.82
20	NASDAQ	CIVB	Mon, Jun 20, 2011	3.92	3.92	3.73	3.83
19	NASDAQ	CIVB	Fri, Jun 17, 2011	3.91	4.00	3.91	4.00
18	NASDAQ	CIVB	Thu, Jun 16, 2011	3.84	3.99	3.84	3.92
17	NASDAQ	CIVB	Wed, Jun 15, 2011	3.83	3.84	3.80	3.84
16	NASDAQ	CIVB	Tue, Jun 14, 2011	3.89	3.94	3.81	3.85
15	NASDAQ	CIVB	Mon, Jun 13, 2011	3.87	3.87	3.85	3.87
14	NASDAQ	CIVB	Fri, Jun 10, 2011	4.00	4.12	3.82	3.90
13	NASDAQ	CIVB	Thu, Jun 9, 2011	3.98	4.13	3.98	4.13
12	NASDAQ	CIVB	Wed, Jun 8, 2011	3.97	3.98	3.97	3.98
11	NASDAQ	CIVB	Tue, Jun 7, 2011	3.89	3.98	3.85	3.95
10	NASDAQ	CIVB	Mon, Jun 6, 2011	3.93	3.94	3.83	3.91
9	NASDAQ	CIVB	Fri, Jun 3, 2011	3.97	3.97	3.83	3.89
8	NASDAQ	CIVB	Thu, Jun 2, 2011	3.83	3.99	3.70	3.85
7	NASDAQ	CIVB	Wed, Jun 1, 2011	4.04	4.10	3.78	3.78
6	NASDAQ	CIVB	Tue, May 31, 2011	4.14	4.14	4.00	4.00
5	NASDAQ	CIVB	Fri, May 27, 2011	4.05	4.10	3.99	4.10
4	NASDAQ	CIVB	Thu, May 26, 2011	4.11	4.14	4.00	4.05
3	NASDAQ	CIVB	Wed, May 25, 2011	4.14	4.14	4.10	4.14
2	NASDAQ	CIVB	Tue, May 24, 2011	4.10	4.15	4.10	4.15
1	NASDAQ	CIVB	Mon, May 23, 2011	4.06	4.10	4.00	4.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Civista Bancshares Inc NASDAQ:CIVB Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024